Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.272 | 8.302 | 8.272 | 8.297 | 68,727 | +0.01(+0.12%) |
Jan 29, 2015 | 8.277 | 8.292 | 8.267 | 8.287 | 105,730 | +0.01(+0.06%) |
Jan 28, 2015 | 8.287 | 8.307 | 8.282 | 8.282 | 53,518 | -0.02(-0.24%) |
Jan 27, 2015 | 8.272 | 8.307 | 8.272 | 8.302 | 61,283 | +0.01(+0.12%) |
Jan 26, 2015 | 8.297 | 8.322 | 8.282 | 8.292 | 210,203 | +0.01(+0.06%) |
Jan 23, 2015 | 8.292 | 8.317 | 8.277 | 8.287 | 87,790 | -0.03(-0.36%) |
Jan 22, 2015 | 8.312 | 8.337 | 8.307 | 8.317 | 109,259 | +0.01(+0.06%) |
Jan 21, 2015 | 8.267 | 8.318 | 8.252 | 8.312 | 217,694 | +0.06(+0.73%) |
Jan 20, 2015 | 8.267 | 8.287 | 8.242 | 8.252 | 298,562 | -0.01(-0.12%) |
Jan 16, 2015 | 8.217 | 8.267 | 8.217 | 8.262 | 158,864 | +0.01(+0.12%) |
Jan 15, 2015 | 8.292 | 8.292 | 8.252 | 8.252 | 282,078 | -0.07(-0.84%) |
Jan 14, 2015 | 8.342 | 8.362 | 8.282 | 8.322 | 302,258 | -0.04(-0.48%) |
Jan 13, 2015 | 8.397 | 8.402 | 8.352 | 8.362 | 215,928 | -0.02(-0.24%) |
Jan 12, 2015 | 8.352 | 8.422 | 8.352 | 8.382 | 85,553 | +0.00(+0.00%) |
Jan 09, 2015 | 8.362 | 8.397 | 8.312 | 8.382 | 140,632 | +0.06(+0.72%) |
Jan 08, 2015 | 8.312 | 8.331 | 8.297 | 8.322 | 92,203 | +0.04(+0.54%) |
Jan 07, 2015 | 8.297 | 8.312 | 8.277 | 8.277 | 181,142 | +0.01(+0.18%) |
Jan 06, 2015 | 8.382 | 8.382 | 8.262 | 8.262 | 167,065 | -0.10(-1.19%) |
Jan 05, 2015 | 8.392 | 8.417 | 8.342 | 8.362 | 136,733 | -0.06(-0.71%) |
Jan 02, 2015 | 8.377 | 8.506 | 8.377 | 8.422 | 202,373 | +0.07(+0.90%) |
Dec 31, 2014 | 8.402 | 8.347 | 8.347 | 8.347 | 535,284 | -0.06(-0.71%) |
Dec 30, 2014 | 8.362 | 8.456 | 8.362 | 8.407 | 184,557 | +0.01(+0.18%) |
Dec 29, 2014 | 8.432 | 8.447 | 8.367 | 8.392 | 178,898 | -0.04(-0.47%) |
Dec 26, 2014 | 8.392 | 8.450 | 8.382 | 8.432 | 314,394 | +0.04(+0.48%) |
Dec 24, 2014 | 8.352 | 8.392 | 8.392 | 8.392 | 187,720 | +0.05(+0.66%) |
Dec 23, 2014 | 8.267 | 8.347 | 8.267 | 8.337 | 534,536 | +0.08(+1.03%) |
Dec 22, 2014 | 8.287 | 8.337 | 8.247 | 8.252 | 437,377 | -0.05(-0.60%) |
Dec 19, 2014 | 8.302 | 8.327 | 8.237 | 8.302 | 307,083 | +0.01(+0.12%) |
Dec 18, 2014 | 8.227 | 8.297 | 8.173 | 8.292 | 292,662 | +0.10(+1.27%) |
Dec 17, 2014 | 8.099 | 8.203 | 8.089 | 8.188 | 311,151 | +0.09(+1.16%) |
Dec 16, 2014 | 8.158 | 8.182 | 8.039 | 8.094 | 382,078 | -0.09(-1.15%) |
Dec 15, 2014 | 8.208 | 8.252 | 8.163 | 8.188 | 406,915 | -0.00(-0.06%) |
Dec 12, 2014 | 8.302 | 8.307 | 8.178 | 8.193 | 422,731 | -0.13(-1.61%) |
Dec 11, 2014 | 8.406 | 8.421 | 8.322 | 8.327 | 289,158 | -0.11(-1.26%) |
Dec 10, 2014 | 8.416 | 8.446 | 8.416 | 8.433 | 150,545 | +0.00(+0.00%) |
Dec 09, 2014 | 8.411 | 8.436 | 8.386 | 8.432 | 207,106 | -0.04(-0.51%) |
Dec 08, 2014 | 8.461 | 8.485 | 8.436 | 8.475 | 241,175 | -0.01(-0.18%) |
Dec 05, 2014 | 8.436 | 8.515 | 8.426 | 8.490 | 209,390 | +0.01(+0.12%) |
Dec 04, 2014 | 8.495 | 8.515 | 8.436 | 8.480 | 187,341 | -0.03(-0.41%) |
Dec 03, 2014 | 8.451 | 8.520 | 8.451 | 8.515 | 289,841 | +0.04(+0.53%) |
Dec 02, 2014 | 8.451 | 8.500 | 8.446 | 8.470 | 223,304 | +0.01(+0.12%) |
Dec 01, 2014 | 8.525 | 8.525 | 8.456 | 8.461 | 182,292 | -0.08(-0.99%) |
Nov 28, 2014 | 8.565 | 8.585 | 8.485 | 8.545 | 97,296 | -0.04(-0.46%) |
Nov 26, 2014 | 8.619 | 8.585 | 8.585 | 8.585 | 149,013 | -0.04(-0.52%) |
Nov 25, 2014 | 8.589 | 8.629 | 8.530 | 8.629 | 256,786 | +0.05(+0.64%) |
Nov 24, 2014 | 8.540 | 8.594 | 8.495 | 8.575 | 278,987 | +0.03(+0.41%) |
Nov 21, 2014 | 8.525 | 8.540 | 8.441 | 8.540 | 233,172 | +0.10(+1.17%) |
Nov 20, 2014 | 8.436 | 8.480 | 8.421 | 8.441 | 208,400 | -0.02(-0.23%) |
Nov 19, 2014 | 8.456 | 8.475 | 8.431 | 8.461 | 213,214 | +0.02(+0.24%) |
Nov 18, 2014 | 8.451 | 8.475 | 8.431 | 8.441 | 161,847 | -0.01(-0.11%) |
Nov 17, 2014 | 8.465 | 8.489 | 8.446 | 8.450 | 127,226 | -0.03(-0.36%) |
Nov 14, 2014 | 8.446 | 8.490 | 8.446 | 8.480 | 102,449 | +0.03(+0.41%) |
Nov 13, 2014 | 8.421 | 8.470 | 8.416 | 8.446 | 248,079 | +0.02(+0.29%) |
Nov 12, 2014 | 8.391 | 8.456 | 8.391 | 8.421 | 177,177 | -0.01(-0.07%) |
Nov 11, 2014 | 8.357 | 8.441 | 8.322 | 8.427 | 195,243 | +0.07(+0.84%) |
Nov 10, 2014 | 8.362 | 8.377 | 8.357 | 8.357 | 121,772 | -0.01(-0.18%) |
Nov 07, 2014 | 8.357 | 8.382 | 8.357 | 8.372 | 92,417 | +0.00(+0.00%) |
Nov 06, 2014 | 8.357 | 8.401 | 8.357 | 8.372 | 137,760 | -0.01(-0.12%) |
Nov 05, 2014 | 8.342 | 8.396 | 8.342 | 8.382 | 80,290 | +0.00(+0.06%) |
Nov 04, 2014 | 8.387 | 8.401 | 8.367 | 8.377 | 109,276 | -0.02(-0.23%) |