Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.879 | 7.826 | 7.826 | 7.826 | 662,609 | -0.05(-0.68%) |
Dec 30, 2014 | 7.846 | 7.884 | 7.826 | 7.879 | 610,590 | -0.01(-0.18%) |
Dec 29, 2014 | 7.947 | 7.971 | 7.807 | 7.894 | 594,189 | -0.09(-1.09%) |
Dec 26, 2014 | 8.005 | 8.034 | 7.981 | 7.981 | 264,248 | -0.02(-0.30%) |
Dec 24, 2014 | 8.005 | 8.005 | 8.005 | 8.005 | 277,482 | -0.02(-0.19%) |
Dec 23, 2014 | 8.005 | 8.034 | 7.985 | 8.020 | 374,296 | +0.00(+0.00%) |
Dec 22, 2014 | 8.025 | 8.044 | 7.967 | 8.020 | 362,259 | -0.02(-0.23%) |
Dec 19, 2014 | 7.995 | 8.062 | 7.975 | 8.038 | 403,907 | +0.05(+0.60%) |
Dec 18, 2014 | 7.923 | 7.995 | 7.889 | 7.990 | 361,574 | +0.20(+2.53%) |
Dec 17, 2014 | 7.634 | 7.797 | 7.634 | 7.793 | 480,724 | +0.14(+1.89%) |
Dec 16, 2014 | 7.672 | 7.809 | 7.624 | 7.648 | 448,790 | -0.09(-1.18%) |
Dec 15, 2014 | 7.812 | 7.860 | 7.687 | 7.740 | 386,953 | -0.04(-0.56%) |
Dec 12, 2014 | 7.913 | 7.942 | 7.783 | 7.783 | 580,587 | -0.18(-2.29%) |
Dec 11, 2014 | 7.913 | 8.038 | 7.898 | 7.966 | 320,427 | +0.03(+0.42%) |
Dec 10, 2014 | 8.014 | 8.052 | 7.913 | 7.932 | 496,436 | -0.15(-1.85%) |
Dec 09, 2014 | 8.086 | 8.115 | 8.009 | 8.081 | 344,372 | -0.09(-1.06%) |
Dec 08, 2014 | 8.206 | 8.237 | 8.158 | 8.168 | 233,213 | -0.06(-0.70%) |
Dec 05, 2014 | 8.226 | 8.254 | 8.221 | 8.226 | 169,668 | -0.01(-0.12%) |
Dec 04, 2014 | 8.240 | 8.264 | 8.206 | 8.235 | 218,042 | -0.03(-0.35%) |
Dec 03, 2014 | 8.240 | 8.278 | 8.235 | 8.264 | 188,835 | +0.02(+0.23%) |
Dec 02, 2014 | 8.149 | 8.288 | 8.139 | 8.245 | 267,534 | +0.10(+1.24%) |
Dec 01, 2014 | 8.254 | 8.254 | 8.139 | 8.144 | 320,672 | -0.16(-1.97%) |
Nov 28, 2014 | 8.274 | 8.322 | 8.259 | 8.307 | 190,482 | +0.05(+0.64%) |
Nov 26, 2014 | 8.206 | 8.254 | 8.254 | 8.254 | 267,552 | +0.06(+0.70%) |
Nov 25, 2014 | 8.182 | 8.206 | 8.163 | 8.197 | 237,727 | +0.02(+0.29%) |
Nov 24, 2014 | 8.177 | 8.192 | 8.144 | 8.173 | 363,684 | +0.00(+0.00%) |
Nov 21, 2014 | 8.240 | 8.254 | 8.129 | 8.173 | 451,445 | +0.00(+0.00%) |
Nov 20, 2014 | 8.120 | 8.182 | 8.120 | 8.173 | 294,156 | +0.03(+0.35%) |
Nov 19, 2014 | 8.163 | 8.163 | 8.115 | 8.144 | 290,807 | +0.01(+0.07%) |
Nov 18, 2014 | 8.056 | 8.144 | 8.056 | 8.138 | 260,778 | +0.07(+0.83%) |
Nov 17, 2014 | 8.028 | 8.109 | 8.013 | 8.071 | 321,262 | +0.00(+0.00%) |
Nov 14, 2014 | 8.080 | 8.099 | 8.054 | 8.071 | 228,927 | -0.03(-0.35%) |
Nov 13, 2014 | 8.152 | 8.162 | 8.090 | 8.100 | 233,549 | -0.05(-0.64%) |
Nov 12, 2014 | 8.138 | 8.162 | 8.123 | 8.152 | 146,039 | +0.00(+0.02%) |
Nov 11, 2014 | 8.128 | 8.176 | 8.104 | 8.150 | 270,543 | +0.03(+0.39%) |
Nov 10, 2014 | 8.090 | 8.133 | 8.071 | 8.119 | 213,628 | +0.05(+0.65%) |
Nov 07, 2014 | 8.147 | 8.157 | 8.052 | 8.066 | 271,587 | -0.08(-1.00%) |
Nov 06, 2014 | 8.109 | 8.186 | 8.080 | 8.147 | 315,862 | +0.04(+0.47%) |
Nov 05, 2014 | 8.080 | 8.147 | 8.052 | 8.109 | 254,265 | +0.06(+0.71%) |
Nov 04, 2014 | 8.119 | 8.119 | 7.999 | 8.052 | 251,896 | -0.07(-0.88%) |
Nov 03, 2014 | 8.147 | 8.162 | 8.109 | 8.123 | 307,713 | +0.00(+0.06%) |
Oct 31, 2014 | 8.128 | 8.138 | 8.100 | 8.119 | 272,928 | +0.07(+0.89%) |
Oct 30, 2014 | 7.980 | 8.056 | 7.980 | 8.047 | 180,377 | +0.03(+0.36%) |
Oct 29, 2014 | 8.009 | 8.061 | 7.990 | 8.018 | 239,351 | -0.00(-0.00%) |
Oct 28, 2014 | 7.961 | 8.018 | 7.961 | 8.018 | 170,204 | +0.10(+1.21%) |
Oct 27, 2014 | 7.956 | 8.009 | 7.899 | 7.923 | 208,198 | -0.09(-1.07%) |
Oct 24, 2014 | 7.932 | 8.009 | 7.880 | 8.009 | 286,782 | +0.06(+0.72%) |
Oct 23, 2014 | 7.980 | 8.004 | 7.942 | 7.951 | 366,400 | +0.05(+0.67%) |
Oct 22, 2014 | 7.908 | 7.927 | 7.841 | 7.899 | 274,440 | +0.01(+0.14%) |
Oct 21, 2014 | 7.608 | 7.888 | 7.608 | 7.888 | 483,613 | +0.31(+4.14%) |
Oct 20, 2014 | 7.513 | 7.593 | 7.503 | 7.574 | 253,966 | +0.03(+0.44%) |
Oct 17, 2014 | 7.456 | 7.593 | 7.456 | 7.541 | 510,121 | +0.14(+1.86%) |
Oct 16, 2014 | 7.128 | 7.444 | 7.128 | 7.403 | 1,538,230 | +0.15(+2.10%) |
Oct 15, 2014 | 7.251 | 7.289 | 7.080 | 7.251 | 1,240,846 | -0.14(-1.86%) |
Oct 14, 2014 | 7.513 | 7.541 | 7.356 | 7.389 | 468,625 | -0.10(-1.33%) |
Oct 13, 2014 | 7.608 | 7.641 | 7.399 | 7.489 | 737,775 | -0.15(-1.93%) |
Oct 10, 2014 | 7.850 | 7.850 | 7.631 | 7.636 | 428,680 | -0.22(-2.78%) |
Oct 09, 2014 | 7.926 | 7.938 | 7.817 | 7.855 | 310,193 | -0.08(-1.02%) |
Oct 08, 2014 | 7.855 | 7.945 | 7.793 | 7.935 | 292,815 | +0.08(+1.03%) |
Oct 07, 2014 | 7.912 | 7.926 | 7.855 | 7.855 | 268,211 | -0.07(-0.90%) |
Oct 06, 2014 | 7.950 | 7.969 | 7.920 | 7.926 | 271,730 | +0.00(+0.06%) |
Oct 03, 2014 | 7.902 | 7.926 | 7.850 | 7.921 | 290,554 | +0.07(+0.91%) |
Oct 02, 2014 | 7.931 | 7.945 | 7.745 | 7.850 | 573,327 | -0.12(-1.55%) |