Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.992 | 7.871 | 7.871 | 7.871 | 2,367,730 | -0.09(-1.14%) |
Dec 30, 2014 | 8.017 | 8.047 | 7.950 | 7.962 | 2,549,137 | -0.06(-0.76%) |
Dec 29, 2014 | 7.999 | 8.062 | 7.986 | 8.023 | 2,133,307 | -0.12(-1.49%) |
Dec 26, 2014 | 8.150 | 8.181 | 8.102 | 8.144 | 927,905 | +0.02(+0.22%) |
Dec 24, 2014 | 8.126 | 8.126 | 8.126 | 8.126 | 813,850 | -0.02(-0.22%) |
Dec 23, 2014 | 8.090 | 8.166 | 8.083 | 8.144 | 2,610,804 | +0.10(+1.28%) |
Dec 22, 2014 | 8.041 | 8.053 | 7.986 | 8.041 | 2,801,795 | +0.02(+0.30%) |
Dec 19, 2014 | 8.029 | 8.096 | 7.968 | 8.017 | 4,824,909 | -0.21(-2.51%) |
Dec 18, 2014 | 8.150 | 8.223 | 8.083 | 8.223 | 4,608,433 | +0.32(+3.99%) |
Dec 17, 2014 | 7.713 | 7.974 | 7.707 | 7.907 | 8,624,925 | +0.12(+1.56%) |
Dec 16, 2014 | 7.683 | 7.950 | 7.665 | 7.786 | 7,274,593 | -0.08(-1.08%) |
Dec 15, 2014 | 8.168 | 8.187 | 7.832 | 7.871 | 5,479,702 | -0.21(-2.55%) |
Dec 12, 2014 | 8.314 | 8.351 | 8.065 | 8.077 | 7,648,694 | -0.27(-3.20%) |
Dec 11, 2014 | 8.448 | 8.502 | 8.323 | 8.344 | 3,612,001 | -0.09(-1.08%) |
Dec 10, 2014 | 8.563 | 8.569 | 8.423 | 8.435 | 3,335,417 | -0.13(-1.49%) |
Dec 09, 2014 | 8.520 | 8.575 | 8.460 | 8.563 | 3,775,334 | -0.11(-1.26%) |
Dec 08, 2014 | 8.727 | 8.775 | 8.648 | 8.672 | 2,398,722 | -0.08(-0.97%) |
Dec 05, 2014 | 8.715 | 8.763 | 8.696 | 8.757 | 2,080,599 | +0.16(+1.91%) |
Dec 04, 2014 | 8.605 | 8.660 | 8.508 | 8.593 | 3,142,301 | -0.04(-0.42%) |
Dec 03, 2014 | 8.648 | 8.666 | 8.587 | 8.630 | 2,052,569 | -0.10(-1.18%) |
Dec 02, 2014 | 8.745 | 8.763 | 8.690 | 8.733 | 1,632,804 | +0.00(+0.00%) |
Dec 01, 2014 | 8.715 | 8.757 | 8.684 | 8.733 | 2,841,146 | -0.13(-1.44%) |
Nov 28, 2014 | 8.866 | 8.878 | 8.842 | 8.860 | 1,327,359 | +0.04(+0.41%) |
Nov 26, 2014 | 8.812 | 8.824 | 8.824 | 8.824 | 1,596,722 | +0.00(+0.00%) |
Nov 25, 2014 | 8.836 | 8.872 | 8.775 | 8.824 | 2,936,220 | +0.12(+1.39%) |
Nov 24, 2014 | 8.727 | 8.748 | 8.654 | 8.702 | 1,744,395 | +0.08(+0.99%) |
Nov 21, 2014 | 8.654 | 8.666 | 8.587 | 8.618 | 1,799,065 | +0.04(+0.42%) |
Nov 20, 2014 | 8.545 | 8.611 | 8.517 | 8.581 | 4,283,269 | -0.19(-2.15%) |
Nov 19, 2014 | 8.733 | 8.794 | 8.672 | 8.769 | 4,058,757 | +0.10(+1.19%) |
Nov 18, 2014 | 8.636 | 8.696 | 8.618 | 8.666 | 1,988,925 | +0.13(+1.56%) |
Nov 17, 2014 | 8.454 | 8.563 | 8.435 | 8.533 | 2,051,408 | +0.08(+1.01%) |
Nov 14, 2014 | 8.375 | 8.466 | 8.363 | 8.448 | 1,834,718 | -0.01(-0.07%) |
Nov 13, 2014 | 8.338 | 8.496 | 8.326 | 8.454 | 3,292,625 | +0.12(+1.38%) |
Nov 12, 2014 | 8.332 | 8.363 | 8.296 | 8.338 | 3,616,522 | -0.18(-2.14%) |
Nov 11, 2014 | 8.527 | 8.539 | 8.448 | 8.520 | 2,416,115 | -0.04(-0.43%) |
Nov 10, 2014 | 8.533 | 8.575 | 8.442 | 8.557 | 2,437,769 | -0.01(-0.07%) |
Nov 07, 2014 | 8.557 | 8.581 | 8.484 | 8.563 | 2,859,669 | -0.07(-0.84%) |
Nov 06, 2014 | 8.769 | 8.824 | 8.569 | 8.636 | 3,583,195 | -0.07(-0.84%) |
Nov 05, 2014 | 8.769 | 8.769 | 8.672 | 8.709 | 3,775,704 | +0.13(+1.56%) |
Nov 04, 2014 | 8.551 | 8.575 | 8.496 | 8.575 | 3,504,562 | -0.04(-0.49%) |
Nov 03, 2014 | 8.618 | 8.654 | 8.533 | 8.618 | 2,143,016 | -0.07(-0.84%) |
Oct 31, 2014 | 8.618 | 8.696 | 8.593 | 8.690 | 2,242,548 | +0.18(+2.14%) |
Oct 30, 2014 | 8.290 | 8.520 | 8.272 | 8.508 | 3,600,344 | +0.04(+0.50%) |
Oct 29, 2014 | 8.648 | 8.660 | 8.393 | 8.466 | 6,354,937 | -0.36(-4.12%) |
Oct 28, 2014 | 8.775 | 8.836 | 8.739 | 8.830 | 7,534,234 | +0.24(+2.83%) |
Oct 27, 2014 | 8.484 | 8.690 | 8.690 | 8.587 | 2,811,703 | -0.10(-1.19%) |
Oct 24, 2014 | 8.648 | 8.699 | 8.605 | 8.690 | 2,525,987 | +0.08(+0.92%) |
Oct 23, 2014 | 8.581 | 8.696 | 8.551 | 8.611 | 3,490,932 | +0.23(+2.75%) |
Oct 22, 2014 | 8.514 | 8.520 | 8.378 | 8.381 | 2,506,494 | -0.18(-2.06%) |
Oct 21, 2014 | 8.496 | 8.562 | 8.481 | 8.557 | 2,910,761 | +0.23(+2.77%) |
Oct 20, 2014 | 8.253 | 8.326 | 8.223 | 8.326 | 3,232,528 | +0.16(+2.01%) |
Oct 17, 2014 | 8.175 | 8.235 | 8.108 | 8.162 | 4,548,242 | +0.36(+4.59%) |
Oct 16, 2014 | 7.653 | 7.904 | 7.640 | 7.804 | 7,478,525 | -0.25(-3.16%) |
Oct 15, 2014 | 8.053 | 8.077 | 7.809 | 8.059 | 5,922,703 | -0.21(-2.57%) |
Oct 14, 2014 | 8.290 | 8.375 | 8.229 | 8.272 | 4,410,830 | -0.08(-0.94%) |
Oct 13, 2014 | 8.502 | 8.551 | 8.338 | 8.351 | 3,860,529 | -0.01(-0.07%) |
Oct 10, 2014 | 8.533 | 8.599 | 8.351 | 8.357 | 4,127,451 | -0.04(-0.51%) |
Oct 09, 2014 | 8.599 | 8.636 | 8.357 | 8.399 | 4,533,943 | -0.27(-3.08%) |
Oct 08, 2014 | 8.490 | 8.672 | 8.423 | 8.666 | 3,726,202 | +0.24(+2.81%) |
Oct 07, 2014 | 8.563 | 8.581 | 8.429 | 8.429 | 2,637,229 | -0.22(-2.53%) |
Oct 06, 2014 | 8.672 | 8.709 | 8.569 | 8.648 | 2,440,125 | +0.09(+1.06%) |
Oct 03, 2014 | 8.539 | 8.581 | 8.520 | 8.557 | 2,340,874 | +0.06(+0.71%) |
Oct 02, 2014 | 8.587 | 8.587 | 8.387 | 8.496 | 4,149,905 | -0.24(-2.71%) |