Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.627 | 8.676 | 8.676 | 8.676 | 182,072 | +0.05(+0.57%) |
Dec 30, 2014 | 8.578 | 8.627 | 8.578 | 8.627 | 107,398 | +0.04(+0.50%) |
Dec 29, 2014 | 8.621 | 8.639 | 8.578 | 8.584 | 103,910 | -0.04(-0.43%) |
Dec 26, 2014 | 8.615 | 8.639 | 8.609 | 8.621 | 155,019 | -0.01(-0.14%) |
Dec 24, 2014 | 8.615 | 8.633 | 8.633 | 8.633 | 66,846 | +0.00(+0.00%) |
Dec 23, 2014 | 8.590 | 8.633 | 8.572 | 8.633 | 154,771 | +0.04(+0.50%) |
Dec 22, 2014 | 8.566 | 8.590 | 8.554 | 8.590 | 216,105 | +0.04(+0.50%) |
Dec 19, 2014 | 8.547 | 8.590 | 8.535 | 8.547 | 115,109 | +0.01(+0.14%) |
Dec 18, 2014 | 8.535 | 8.572 | 8.535 | 8.535 | 148,189 | -0.02(-0.21%) |
Dec 17, 2014 | 8.547 | 8.603 | 8.535 | 8.554 | 143,289 | -0.02(-0.21%) |
Dec 16, 2014 | 8.547 | 8.590 | 8.541 | 8.572 | 123,181 | +0.04(+0.43%) |
Dec 15, 2014 | 8.578 | 8.596 | 8.535 | 8.535 | 190,907 | -0.06(-0.64%) |
Dec 12, 2014 | 8.474 | 8.633 | 8.474 | 8.590 | 317,826 | +0.09(+1.01%) |
Dec 11, 2014 | 8.596 | 8.615 | 8.492 | 8.505 | 168,764 | -0.07(-0.86%) |
Dec 10, 2014 | 8.566 | 8.596 | 8.560 | 8.578 | 106,530 | +0.01(+0.08%) |
Dec 09, 2014 | 8.498 | 8.577 | 8.498 | 8.571 | 190,000 | +0.04(+0.43%) |
Dec 08, 2014 | 8.565 | 8.571 | 8.504 | 8.534 | 161,259 | -0.04(-0.50%) |
Dec 05, 2014 | 8.577 | 8.577 | 8.518 | 8.577 | 102,536 | -0.01(-0.07%) |
Dec 04, 2014 | 8.553 | 8.583 | 8.553 | 8.583 | 105,410 | +0.02(+0.21%) |
Dec 03, 2014 | 8.480 | 8.565 | 8.480 | 8.565 | 130,843 | +0.09(+1.00%) |
Dec 02, 2014 | 8.425 | 8.480 | 8.425 | 8.480 | 172,177 | +0.07(+0.80%) |
Dec 01, 2014 | 8.395 | 8.443 | 8.395 | 8.413 | 162,185 | +0.02(+0.22%) |
Nov 28, 2014 | 8.376 | 8.425 | 8.376 | 8.395 | 37,519 | +0.02(+0.22%) |
Nov 26, 2014 | 8.352 | 8.376 | 8.376 | 8.376 | 149,926 | +0.01(+0.15%) |
Nov 25, 2014 | 8.315 | 8.364 | 8.315 | 8.364 | 121,473 | +0.03(+0.36%) |
Nov 24, 2014 | 8.419 | 8.431 | 8.291 | 8.334 | 422,482 | -0.09(-1.01%) |
Nov 21, 2014 | 8.486 | 8.486 | 8.419 | 8.419 | 150,153 | -0.07(-0.86%) |
Nov 20, 2014 | 8.467 | 8.492 | 8.467 | 8.492 | 261,850 | +0.02(+0.29%) |
Nov 19, 2014 | 8.510 | 8.522 | 8.431 | 8.467 | 211,659 | -0.06(-0.71%) |
Nov 18, 2014 | 8.492 | 8.528 | 8.486 | 8.528 | 120,235 | +0.03(+0.36%) |
Nov 17, 2014 | 8.510 | 8.516 | 8.486 | 8.498 | 122,719 | -0.01(-0.07%) |
Nov 14, 2014 | 8.498 | 8.510 | 8.480 | 8.504 | 72,960 | -0.01(-0.14%) |
Nov 13, 2014 | 8.534 | 8.534 | 8.498 | 8.516 | 117,585 | -0.01(-0.14%) |
Nov 12, 2014 | 8.498 | 8.534 | 8.498 | 8.528 | 90,869 | +0.01(+0.11%) |
Nov 11, 2014 | 8.501 | 8.519 | 8.489 | 8.519 | 75,381 | +0.00(+0.00%) |
Nov 10, 2014 | 8.495 | 8.525 | 8.477 | 8.519 | 132,474 | +0.02(+0.28%) |
Nov 07, 2014 | 8.465 | 8.507 | 8.422 | 8.495 | 95,279 | +0.04(+0.43%) |
Nov 06, 2014 | 8.471 | 8.489 | 8.453 | 8.459 | 88,433 | -0.02(-0.29%) |
Nov 05, 2014 | 8.410 | 8.513 | 8.392 | 8.483 | 237,476 | +0.09(+1.08%) |
Nov 04, 2014 | 8.362 | 8.416 | 8.355 | 8.392 | 130,742 | +0.02(+0.22%) |
Nov 03, 2014 | 8.410 | 8.410 | 8.368 | 8.374 | 131,925 | -0.03(-0.34%) |
Oct 31, 2014 | 8.422 | 8.422 | 8.362 | 8.402 | 131,173 | -0.02(-0.24%) |
Oct 30, 2014 | 8.422 | 8.440 | 8.410 | 8.422 | 65,017 | -0.02(-0.29%) |
Oct 29, 2014 | 8.428 | 8.447 | 8.418 | 8.447 | 105,170 | +0.02(+0.22%) |
Oct 28, 2014 | 8.428 | 8.441 | 8.404 | 8.428 | 104,465 | -0.01(-0.14%) |
Oct 27, 2014 | 8.410 | 8.453 | 8.440 | 8.440 | 93,481 | +0.00(+0.00%) |
Oct 24, 2014 | 8.398 | 8.453 | 8.386 | 8.440 | 80,602 | +0.03(+0.36%) |
Oct 23, 2014 | 8.404 | 8.428 | 8.380 | 8.410 | 124,103 | -0.01(-0.14%) |
Oct 22, 2014 | 8.392 | 8.431 | 8.374 | 8.422 | 137,445 | +0.00(+0.00%) |
Oct 21, 2014 | 8.410 | 8.440 | 8.356 | 8.422 | 120,402 | -0.02(-0.22%) |
Oct 20, 2014 | 8.404 | 8.434 | 8.398 | 8.440 | 137,140 | +0.02(+0.29%) |
Oct 17, 2014 | 8.368 | 8.417 | 8.362 | 8.416 | 127,058 | +0.05(+0.65%) |
Oct 16, 2014 | 8.326 | 8.362 | 8.307 | 8.362 | 123,696 | +0.04(+0.44%) |
Oct 15, 2014 | 8.307 | 8.374 | 8.301 | 8.326 | 286,765 | +0.02(+0.22%) |
Oct 14, 2014 | 8.344 | 8.367 | 8.301 | 8.307 | 215,791 | -0.04(-0.44%) |
Oct 13, 2014 | 8.338 | 8.380 | 8.313 | 8.344 | 200,516 | -0.02(-0.29%) |
Oct 10, 2014 | 8.350 | 8.380 | 8.338 | 8.368 | 129,192 | +0.00(+0.04%) |
Oct 09, 2014 | 8.413 | 8.413 | 8.365 | 8.365 | 155,931 | -0.01(-0.07%) |
Oct 08, 2014 | 8.341 | 8.401 | 8.341 | 8.371 | 115,370 | +0.02(+0.29%) |
Oct 07, 2014 | 8.317 | 8.383 | 8.305 | 8.347 | 175,150 | +0.04(+0.43%) |
Oct 06, 2014 | 8.287 | 8.331 | 8.287 | 8.311 | 156,632 | +0.05(+0.58%) |
Oct 03, 2014 | 8.281 | 8.287 | 8.262 | 8.262 | 92,549 | -0.04(-0.44%) |
Oct 02, 2014 | 8.305 | 8.305 | 8.244 | 8.299 | 104,555 | -0.01(-0.14%) |