Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.980 | 7.984 | 7.984 | 7.984 | 230,566 | +0.05(+0.60%) |
Dec 30, 2014 | 7.980 | 7.980 | 7.874 | 7.936 | 208,409 | -0.04(-0.54%) |
Dec 29, 2014 | 7.980 | 8.023 | 7.936 | 7.980 | 275,851 | -0.03(-0.36%) |
Dec 26, 2014 | 8.114 | 8.152 | 7.975 | 8.008 | 178,569 | -0.15(-1.82%) |
Dec 24, 2014 | 8.032 | 8.157 | 8.157 | 8.157 | 196,408 | +0.18(+2.29%) |
Dec 23, 2014 | 8.013 | 8.104 | 7.932 | 7.975 | 218,463 | +0.08(+0.97%) |
Dec 22, 2014 | 8.028 | 8.066 | 7.865 | 7.898 | 204,324 | -0.14(-1.78%) |
Dec 19, 2014 | 7.965 | 8.085 | 7.965 | 8.042 | 190,987 | +0.10(+1.26%) |
Dec 18, 2014 | 8.114 | 8.152 | 7.927 | 7.942 | 355,085 | -0.11(-1.31%) |
Dec 17, 2014 | 7.817 | 8.047 | 7.817 | 8.047 | 251,767 | +0.27(+3.44%) |
Dec 16, 2014 | 7.832 | 7.832 | 7.722 | 7.779 | 182,675 | -0.05(-0.64%) |
Dec 15, 2014 | 7.976 | 7.976 | 7.805 | 7.829 | 172,677 | -0.09(-1.14%) |
Dec 12, 2014 | 8.014 | 8.028 | 7.900 | 7.919 | 104,464 | -0.11(-1.36%) |
Dec 11, 2014 | 7.986 | 8.071 | 7.969 | 8.028 | 223,523 | +0.04(+0.48%) |
Dec 10, 2014 | 8.009 | 8.019 | 7.938 | 7.990 | 252,365 | +0.01(+0.12%) |
Dec 09, 2014 | 7.981 | 8.038 | 7.938 | 7.981 | 167,041 | +0.00(+0.00%) |
Dec 08, 2014 | 7.995 | 8.014 | 7.981 | 7.981 | 174,938 | +0.00(+0.00%) |
Dec 05, 2014 | 7.967 | 8.009 | 7.962 | 7.981 | 222,029 | -0.02(-0.24%) |
Dec 04, 2014 | 7.986 | 8.005 | 7.981 | 8.000 | 139,336 | -0.00(-0.06%) |
Dec 03, 2014 | 8.066 | 8.081 | 8.005 | 8.005 | 103,130 | -0.05(-0.56%) |
Dec 02, 2014 | 8.024 | 8.050 | 8.024 | 8.050 | 146,262 | +0.01(+0.09%) |
Dec 01, 2014 | 7.981 | 8.081 | 7.981 | 8.043 | 132,070 | +0.01(+0.12%) |
Nov 28, 2014 | 8.147 | 8.152 | 7.995 | 8.033 | 122,119 | -0.10(-1.17%) |
Nov 26, 2014 | 8.138 | 8.128 | 8.128 | 8.128 | 144,528 | -0.02(-0.23%) |
Nov 25, 2014 | 8.105 | 8.147 | 8.076 | 8.147 | 123,303 | +0.05(+0.65%) |
Nov 24, 2014 | 8.114 | 8.119 | 8.042 | 8.095 | 169,229 | +0.00(+0.06%) |
Nov 21, 2014 | 8.033 | 8.095 | 7.990 | 8.090 | 101,273 | +0.08(+0.95%) |
Nov 20, 2014 | 8.033 | 8.038 | 7.971 | 8.014 | 133,845 | -0.04(-0.47%) |
Nov 19, 2014 | 8.062 | 8.076 | 7.986 | 8.052 | 149,018 | +0.00(+0.06%) |
Nov 18, 2014 | 8.090 | 8.100 | 8.028 | 8.047 | 121,913 | -0.05(-0.60%) |
Nov 17, 2014 | 8.066 | 8.119 | 8.000 | 8.096 | 189,898 | +0.04(+0.48%) |
Nov 14, 2014 | 8.062 | 8.090 | 8.038 | 8.057 | 192,122 | +0.01(+0.18%) |
Nov 13, 2014 | 8.071 | 8.071 | 8.038 | 8.043 | 64,686 | -0.02(-0.20%) |
Nov 12, 2014 | 8.012 | 8.059 | 8.012 | 8.059 | 110,119 | +0.04(+0.47%) |
Nov 11, 2014 | 7.941 | 8.021 | 7.941 | 8.021 | 125,586 | +0.07(+0.89%) |
Nov 10, 2014 | 7.993 | 8.002 | 7.946 | 7.950 | 122,252 | -0.08(-0.94%) |
Nov 07, 2014 | 7.979 | 8.031 | 7.972 | 8.026 | 134,449 | +0.01(+0.12%) |
Nov 06, 2014 | 7.974 | 8.045 | 7.969 | 8.016 | 191,558 | -0.00(-0.06%) |
Nov 05, 2014 | 8.016 | 8.026 | 7.993 | 8.021 | 167,537 | +0.03(+0.41%) |
Nov 04, 2014 | 8.045 | 8.048 | 7.969 | 7.988 | 158,831 | -0.08(-1.00%) |
Nov 03, 2014 | 8.083 | 8.083 | 8.050 | 8.068 | 115,171 | -0.00(-0.06%) |
Oct 31, 2014 | 8.154 | 8.154 | 8.007 | 8.073 | 256,210 | -0.01(-0.18%) |
Oct 30, 2014 | 8.116 | 8.144 | 8.059 | 8.087 | 91,924 | -0.04(-0.47%) |
Oct 29, 2014 | 8.154 | 8.158 | 8.125 | 8.125 | 94,177 | -0.03(-0.35%) |
Oct 28, 2014 | 8.139 | 8.154 | 8.118 | 8.154 | 77,462 | +0.03(+0.35%) |
Oct 27, 2014 | 8.130 | 8.125 | 8.107 | 8.125 | 100,126 | +0.00(+0.00%) |
Oct 24, 2014 | 8.106 | 8.135 | 8.087 | 8.125 | 108,181 | -0.00(-0.06%) |
Oct 23, 2014 | 8.116 | 8.154 | 8.116 | 8.130 | 80,802 | +0.05(+0.58%) |
Oct 22, 2014 | 8.106 | 8.120 | 8.078 | 8.083 | 66,879 | -0.03(-0.35%) |
Oct 21, 2014 | 8.149 | 8.149 | 8.078 | 8.111 | 148,080 | +0.04(+0.53%) |
Oct 20, 2014 | 8.045 | 8.092 | 8.045 | 8.068 | 69,177 | +0.02(+0.23%) |
Oct 17, 2014 | 8.040 | 8.068 | 7.964 | 8.050 | 146,757 | +0.02(+0.27%) |
Oct 16, 2014 | 7.863 | 8.028 | 7.779 | 8.028 | 233,408 | +0.13(+1.67%) |
Oct 15, 2014 | 7.990 | 7.995 | 7.784 | 7.896 | 422,167 | -0.17(-2.15%) |
Oct 14, 2014 | 8.084 | 8.098 | 8.037 | 8.070 | 169,319 | +0.00(+0.00%) |
Oct 13, 2014 | 8.094 | 8.098 | 8.037 | 8.070 | 139,848 | -0.01(-0.11%) |
Oct 10, 2014 | 8.061 | 8.084 | 8.033 | 8.079 | 121,413 | +0.03(+0.35%) |
Oct 09, 2014 | 8.080 | 8.080 | 8.004 | 8.051 | 128,462 | -0.03(-0.35%) |
Oct 08, 2014 | 8.117 | 8.117 | 8.033 | 8.080 | 167,202 | -0.03(-0.35%) |
Oct 07, 2014 | 8.070 | 8.114 | 8.023 | 8.108 | 139,727 | +0.01(+0.12%) |
Oct 06, 2014 | 8.061 | 8.098 | 8.042 | 8.098 | 128,006 | +0.06(+0.76%) |
Oct 03, 2014 | 8.009 | 8.061 | 7.953 | 8.037 | 229,476 | +0.03(+0.35%) |
Oct 02, 2014 | 8.037 | 8.042 | 7.953 | 8.009 | 234,810 | -0.01(-0.18%) |