Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.670 | 8.720 | 8.720 | 8.720 | 181,160 | +0.05(+0.57%) |
Dec 30, 2014 | 8.621 | 8.670 | 8.621 | 8.670 | 106,860 | +0.04(+0.50%) |
Dec 29, 2014 | 8.664 | 8.683 | 8.621 | 8.627 | 103,389 | -0.04(-0.43%) |
Dec 26, 2014 | 8.658 | 8.683 | 8.652 | 8.664 | 154,242 | -0.01(-0.14%) |
Dec 24, 2014 | 8.658 | 8.677 | 8.677 | 8.677 | 66,512 | +0.00(+0.00%) |
Dec 23, 2014 | 8.634 | 8.677 | 8.615 | 8.677 | 153,995 | +0.04(+0.50%) |
Dec 22, 2014 | 8.609 | 8.634 | 8.597 | 8.634 | 215,022 | +0.04(+0.50%) |
Dec 19, 2014 | 8.591 | 8.633 | 8.578 | 8.591 | 114,532 | +0.01(+0.14%) |
Dec 18, 2014 | 8.578 | 8.615 | 8.578 | 8.578 | 147,447 | -0.02(-0.21%) |
Dec 17, 2014 | 8.591 | 8.646 | 8.578 | 8.597 | 142,571 | -0.02(-0.21%) |
Dec 16, 2014 | 8.591 | 8.634 | 8.584 | 8.615 | 122,564 | +0.04(+0.43%) |
Dec 15, 2014 | 8.621 | 8.640 | 8.578 | 8.578 | 189,951 | -0.06(-0.64%) |
Dec 12, 2014 | 8.517 | 8.677 | 8.517 | 8.634 | 316,234 | +0.09(+1.01%) |
Dec 11, 2014 | 8.640 | 8.658 | 8.535 | 8.547 | 167,919 | -0.07(-0.86%) |
Dec 10, 2014 | 8.609 | 8.640 | 8.603 | 8.621 | 105,996 | +0.01(+0.08%) |
Dec 09, 2014 | 8.541 | 8.620 | 8.541 | 8.614 | 189,048 | +0.04(+0.43%) |
Dec 08, 2014 | 8.608 | 8.614 | 8.547 | 8.577 | 160,452 | -0.04(-0.50%) |
Dec 05, 2014 | 8.620 | 8.620 | 8.561 | 8.620 | 102,023 | -0.01(-0.07%) |
Dec 04, 2014 | 8.596 | 8.626 | 8.596 | 8.626 | 104,882 | +0.02(+0.21%) |
Dec 03, 2014 | 8.522 | 8.608 | 8.522 | 8.608 | 130,188 | +0.09(+1.00%) |
Dec 02, 2014 | 8.467 | 8.522 | 8.467 | 8.522 | 171,314 | +0.07(+0.80%) |
Dec 01, 2014 | 8.437 | 8.486 | 8.437 | 8.455 | 161,372 | +0.02(+0.22%) |
Nov 28, 2014 | 8.418 | 8.467 | 8.418 | 8.437 | 37,331 | +0.02(+0.22%) |
Nov 26, 2014 | 8.394 | 8.418 | 8.418 | 8.418 | 149,175 | +0.01(+0.15%) |
Nov 25, 2014 | 8.357 | 8.406 | 8.357 | 8.406 | 120,864 | +0.03(+0.36%) |
Nov 24, 2014 | 8.461 | 8.473 | 8.333 | 8.376 | 420,365 | -0.09(-1.01%) |
Nov 21, 2014 | 8.528 | 8.528 | 8.461 | 8.461 | 149,401 | -0.07(-0.86%) |
Nov 20, 2014 | 8.510 | 8.535 | 8.510 | 8.535 | 260,538 | +0.02(+0.29%) |
Nov 19, 2014 | 8.553 | 8.565 | 8.473 | 8.510 | 210,599 | -0.06(-0.71%) |
Nov 18, 2014 | 8.535 | 8.571 | 8.528 | 8.571 | 119,633 | +0.03(+0.36%) |
Nov 17, 2014 | 8.553 | 8.559 | 8.528 | 8.541 | 122,104 | -0.01(-0.07%) |
Nov 14, 2014 | 8.541 | 8.553 | 8.522 | 8.547 | 72,595 | -0.01(-0.14%) |
Nov 13, 2014 | 8.577 | 8.577 | 8.541 | 8.559 | 116,996 | -0.01(-0.14%) |
Nov 12, 2014 | 8.541 | 8.577 | 8.541 | 8.571 | 90,414 | +0.01(+0.11%) |
Nov 11, 2014 | 8.544 | 8.562 | 8.532 | 8.562 | 75,004 | +0.00(+0.00%) |
Nov 10, 2014 | 8.538 | 8.568 | 8.519 | 8.562 | 131,810 | +0.02(+0.28%) |
Nov 07, 2014 | 8.507 | 8.550 | 8.465 | 8.538 | 94,801 | +0.04(+0.43%) |
Nov 06, 2014 | 8.513 | 8.532 | 8.495 | 8.501 | 87,990 | -0.02(-0.29%) |
Nov 05, 2014 | 8.453 | 8.556 | 8.434 | 8.526 | 236,287 | +0.09(+1.08%) |
Nov 04, 2014 | 8.404 | 8.459 | 8.397 | 8.434 | 130,087 | +0.02(+0.22%) |
Nov 03, 2014 | 8.453 | 8.453 | 8.410 | 8.416 | 131,264 | -0.03(-0.34%) |
Oct 31, 2014 | 8.465 | 8.465 | 8.404 | 8.445 | 130,516 | -0.02(-0.24%) |
Oct 30, 2014 | 8.465 | 8.483 | 8.453 | 8.465 | 64,691 | -0.02(-0.29%) |
Oct 29, 2014 | 8.471 | 8.489 | 8.460 | 8.489 | 104,644 | +0.02(+0.22%) |
Oct 28, 2014 | 8.471 | 8.484 | 8.447 | 8.471 | 103,941 | -0.01(-0.14%) |
Oct 27, 2014 | 8.453 | 8.495 | 8.483 | 8.483 | 93,012 | +0.00(+0.00%) |
Oct 24, 2014 | 8.440 | 8.495 | 8.428 | 8.483 | 80,199 | +0.03(+0.36%) |
Oct 23, 2014 | 8.447 | 8.471 | 8.422 | 8.453 | 123,481 | -0.01(-0.14%) |
Oct 22, 2014 | 8.434 | 8.473 | 8.416 | 8.465 | 136,757 | +0.00(+0.00%) |
Oct 21, 2014 | 8.453 | 8.483 | 8.398 | 8.465 | 119,799 | -0.02(-0.22%) |
Oct 20, 2014 | 8.447 | 8.477 | 8.440 | 8.483 | 136,453 | +0.02(+0.29%) |
Oct 17, 2014 | 8.410 | 8.459 | 8.404 | 8.459 | 126,421 | +0.05(+0.65%) |
Oct 16, 2014 | 8.367 | 8.404 | 8.349 | 8.404 | 123,076 | +0.04(+0.44%) |
Oct 15, 2014 | 8.349 | 8.416 | 8.343 | 8.367 | 285,328 | +0.02(+0.22%) |
Oct 14, 2014 | 8.386 | 8.409 | 8.343 | 8.349 | 214,710 | -0.04(-0.44%) |
Oct 13, 2014 | 8.380 | 8.422 | 8.355 | 8.386 | 199,511 | -0.02(-0.29%) |
Oct 10, 2014 | 8.392 | 8.422 | 8.380 | 8.410 | 128,544 | +0.00(+0.04%) |
Oct 09, 2014 | 8.455 | 8.455 | 8.407 | 8.407 | 155,150 | -0.01(-0.07%) |
Oct 08, 2014 | 8.383 | 8.443 | 8.383 | 8.413 | 114,792 | +0.02(+0.29%) |
Oct 07, 2014 | 8.359 | 8.425 | 8.346 | 8.389 | 174,273 | +0.04(+0.43%) |
Oct 06, 2014 | 8.328 | 8.372 | 8.328 | 8.352 | 155,847 | +0.05(+0.58%) |
Oct 03, 2014 | 8.322 | 8.328 | 8.304 | 8.304 | 92,086 | -0.04(-0.44%) |
Oct 02, 2014 | 8.346 | 8.346 | 8.286 | 8.340 | 104,031 | -0.01(-0.14%) |