Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.980 | 7.914 | 7.914 | 7.914 | 835,559 | -0.10(-1.21%) |
Dec 30, 2014 | 7.879 | 8.015 | 7.879 | 8.011 | 541,281 | +0.11(+1.40%) |
Dec 29, 2014 | 7.945 | 7.949 | 7.861 | 7.901 | 272,148 | +0.04(+0.45%) |
Dec 26, 2014 | 7.954 | 7.954 | 7.865 | 7.865 | 115,745 | -0.09(-1.11%) |
Dec 24, 2014 | 7.945 | 7.954 | 7.954 | 7.954 | 208,889 | +0.01(+0.11%) |
Dec 23, 2014 | 7.923 | 7.967 | 7.764 | 7.945 | 508,860 | +0.04(+0.53%) |
Dec 22, 2014 | 7.698 | 7.932 | 7.698 | 7.903 | 715,595 | +0.21(+2.67%) |
Dec 19, 2014 | 7.746 | 7.768 | 7.667 | 7.698 | 371,985 | -0.05(-0.68%) |
Dec 18, 2014 | 7.614 | 7.768 | 7.614 | 7.751 | 639,318 | +0.17(+2.27%) |
Dec 17, 2014 | 7.481 | 7.715 | 7.459 | 7.579 | 363,998 | +0.07(+0.88%) |
Dec 16, 2014 | 7.543 | 7.631 | 7.459 | 7.512 | 367,759 | +0.01(+0.12%) |
Dec 15, 2014 | 7.425 | 7.646 | 7.404 | 7.503 | 694,940 | +0.18(+2.42%) |
Dec 12, 2014 | 7.391 | 7.490 | 7.296 | 7.326 | 533,518 | -0.11(-1.51%) |
Dec 11, 2014 | 7.542 | 7.547 | 7.412 | 7.438 | 551,278 | -0.10(-1.27%) |
Dec 10, 2014 | 7.607 | 7.646 | 7.495 | 7.534 | 478,434 | -0.08(-1.08%) |
Dec 09, 2014 | 7.573 | 7.655 | 7.534 | 7.616 | 360,581 | -0.00(-0.06%) |
Dec 08, 2014 | 7.690 | 7.690 | 7.551 | 7.620 | 464,462 | -0.06(-0.85%) |
Dec 05, 2014 | 7.716 | 7.737 | 7.655 | 7.685 | 321,548 | -0.04(-0.50%) |
Dec 04, 2014 | 7.659 | 7.737 | 7.560 | 7.724 | 705,308 | +0.09(+1.19%) |
Dec 03, 2014 | 7.594 | 7.646 | 7.529 | 7.633 | 352,502 | +0.05(+0.63%) |
Dec 02, 2014 | 7.659 | 7.677 | 7.538 | 7.586 | 267,643 | -0.03(-0.34%) |
Dec 01, 2014 | 7.668 | 7.729 | 7.537 | 7.612 | 478,854 | -0.08(-1.07%) |
Nov 28, 2014 | 7.668 | 7.984 | 7.668 | 7.694 | 282,250 | +0.06(+0.74%) |
Nov 26, 2014 | 7.568 | 7.638 | 7.638 | 7.638 | 340,469 | +0.03(+0.40%) |
Nov 25, 2014 | 7.560 | 7.607 | 7.503 | 7.607 | 328,546 | +0.07(+0.92%) |
Nov 24, 2014 | 7.581 | 7.612 | 7.533 | 7.538 | 292,752 | +0.00(+0.00%) |
Nov 21, 2014 | 7.646 | 7.646 | 7.508 | 7.538 | 360,200 | -0.04(-0.57%) |
Nov 20, 2014 | 7.490 | 7.638 | 7.456 | 7.581 | 492,544 | +0.09(+1.16%) |
Nov 19, 2014 | 7.633 | 7.645 | 7.486 | 7.495 | 481,095 | -0.06(-0.75%) |
Nov 18, 2014 | 7.473 | 7.594 | 7.473 | 7.551 | 482,309 | +0.06(+0.81%) |
Nov 17, 2014 | 7.512 | 7.577 | 7.477 | 7.490 | 280,555 | -0.06(-0.86%) |
Nov 14, 2014 | 7.547 | 7.577 | 7.521 | 7.555 | 148,421 | +0.03(+0.35%) |
Nov 13, 2014 | 7.521 | 7.581 | 7.490 | 7.529 | 242,420 | -0.03(-0.40%) |
Nov 12, 2014 | 7.516 | 7.577 | 7.499 | 7.560 | 341,330 | +0.05(+0.63%) |
Nov 11, 2014 | 7.473 | 7.538 | 7.473 | 7.512 | 238,716 | +0.01(+0.12%) |
Nov 10, 2014 | 7.503 | 7.534 | 7.425 | 7.503 | 312,276 | +0.04(+0.52%) |
Nov 07, 2014 | 7.464 | 7.542 | 7.402 | 7.464 | 457,606 | +0.03(+0.47%) |
Nov 06, 2014 | 7.447 | 7.499 | 7.322 | 7.430 | 244,249 | +0.00(+0.00%) |
Nov 05, 2014 | 7.538 | 7.538 | 7.326 | 7.430 | 312,839 | +0.01(+0.18%) |
Nov 04, 2014 | 7.469 | 7.486 | 7.326 | 7.417 | 310,840 | -0.04(-0.52%) |
Nov 03, 2014 | 7.490 | 7.529 | 7.417 | 7.456 | 266,948 | -0.05(-0.69%) |
Oct 31, 2014 | 7.499 | 7.534 | 7.408 | 7.508 | 337,380 | +0.06(+0.87%) |
Oct 30, 2014 | 7.417 | 7.495 | 7.382 | 7.443 | 299,728 | +0.03(+0.35%) |
Oct 29, 2014 | 7.421 | 7.464 | 7.416 | 7.417 | 316,996 | +0.02(+0.23%) |
Oct 28, 2014 | 7.408 | 7.421 | 7.330 | 7.399 | 450,042 | -0.02(-0.23%) |
Oct 27, 2014 | 7.335 | 7.443 | 7.335 | 7.417 | 400,006 | +0.08(+1.12%) |
Oct 24, 2014 | 7.304 | 7.373 | 7.240 | 7.335 | 352,077 | +0.06(+0.89%) |
Oct 23, 2014 | 7.309 | 7.361 | 7.248 | 7.270 | 321,749 | -0.01(-0.18%) |
Oct 22, 2014 | 7.231 | 7.313 | 7.231 | 7.283 | 430,209 | +0.04(+0.60%) |
Oct 21, 2014 | 7.170 | 7.274 | 7.166 | 7.239 | 456,108 | +0.09(+1.27%) |
Oct 20, 2014 | 7.244 | 7.270 | 7.135 | 7.148 | 440,331 | -0.04(-0.54%) |
Oct 17, 2014 | 7.205 | 7.283 | 7.140 | 7.187 | 284,946 | +0.03(+0.42%) |
Oct 16, 2014 | 7.070 | 7.200 | 7.014 | 7.157 | 758,336 | +0.03(+0.36%) |
Oct 15, 2014 | 7.040 | 7.153 | 6.940 | 7.131 | 685,400 | +0.04(+0.55%) |
Oct 14, 2014 | 7.135 | 7.196 | 7.083 | 7.092 | 416,108 | -0.06(-0.79%) |
Oct 13, 2014 | 7.127 | 7.205 | 7.075 | 7.148 | 446,127 | -0.00(-0.06%) |
Oct 10, 2014 | 7.135 | 7.205 | 7.070 | 7.153 | 731,120 | +0.05(+0.67%) |
Oct 09, 2014 | 7.135 | 7.174 | 7.066 | 7.105 | 502,795 | -0.01(-0.12%) |
Oct 08, 2014 | 7.122 | 7.148 | 7.053 | 7.114 | 758,082 | -0.03(-0.48%) |
Oct 07, 2014 | 7.105 | 7.183 | 7.079 | 7.148 | 421,073 | -0.02(-0.24%) |
Oct 06, 2014 | 7.075 | 7.192 | 7.066 | 7.166 | 792,529 | +0.13(+1.91%) |
Oct 03, 2014 | 7.075 | 7.079 | 7.023 | 7.031 | 289,484 | -0.01(-0.18%) |
Oct 02, 2014 | 7.001 | 7.153 | 7.001 | 7.044 | 813,455 | +0.05(+0.68%) |