Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.402 | 8.433 | 8.402 | 8.433 | 48,014 | +0.04(+0.44%) |
Nov 26, 2014 | 8.389 | 8.396 | 8.396 | 8.396 | 132,112 | +0.01(+0.15%) |
Nov 25, 2014 | 8.346 | 8.383 | 8.346 | 8.383 | 228,113 | +0.03(+0.37%) |
Nov 24, 2014 | 8.402 | 8.408 | 8.352 | 8.352 | 194,372 | -0.05(-0.59%) |
Nov 21, 2014 | 8.433 | 8.434 | 8.383 | 8.402 | 236,171 | -0.02(-0.22%) |
Nov 20, 2014 | 8.414 | 8.433 | 8.408 | 8.421 | 234,660 | +0.01(+0.15%) |
Nov 19, 2014 | 8.414 | 8.427 | 8.377 | 8.408 | 634,512 | +0.01(+0.07%) |
Nov 18, 2014 | 8.408 | 8.433 | 8.402 | 8.402 | 137,248 | -0.01(-0.07%) |
Nov 17, 2014 | 8.433 | 8.438 | 8.383 | 8.408 | 282,020 | -0.04(-0.51%) |
Nov 14, 2014 | 8.452 | 8.464 | 8.427 | 8.452 | 143,667 | -0.01(-0.15%) |
Nov 13, 2014 | 8.470 | 8.476 | 8.439 | 8.464 | 218,884 | +0.00(+0.00%) |
Nov 12, 2014 | 8.501 | 8.501 | 8.464 | 8.464 | 163,896 | -0.02(-0.23%) |
Nov 11, 2014 | 8.484 | 8.484 | 8.459 | 8.484 | 119,861 | +0.00(+0.00%) |
Nov 10, 2014 | 8.465 | 8.484 | 8.453 | 8.484 | 164,395 | +0.02(+0.22%) |
Nov 07, 2014 | 8.465 | 8.484 | 8.465 | 8.465 | 152,772 | -0.01(-0.15%) |
Nov 06, 2014 | 8.502 | 8.521 | 8.471 | 8.477 | 192,145 | -0.02(-0.29%) |
Nov 05, 2014 | 8.527 | 8.531 | 8.502 | 8.502 | 157,973 | -0.03(-0.36%) |
Nov 04, 2014 | 8.545 | 8.545 | 8.484 | 8.533 | 252,250 | +0.01(+0.07%) |
Nov 03, 2014 | 8.533 | 8.545 | 8.515 | 8.527 | 195,502 | +0.02(+0.29%) |
Oct 31, 2014 | 8.570 | 8.570 | 8.502 | 8.502 | 224,475 | -0.05(-0.58%) |
Oct 30, 2014 | 8.583 | 8.589 | 8.542 | 8.552 | 203,728 | -0.01(-0.07%) |
Oct 29, 2014 | 8.521 | 8.570 | 8.521 | 8.558 | 153,260 | +0.04(+0.51%) |
Oct 28, 2014 | 8.521 | 8.539 | 8.490 | 8.515 | 181,926 | +0.01(+0.07%) |
Oct 27, 2014 | 8.508 | 8.508 | 8.484 | 8.508 | 81,856 | +0.00(+0.00%) |
Oct 24, 2014 | 8.490 | 8.521 | 8.476 | 8.508 | 106,006 | +0.03(+0.36%) |
Oct 23, 2014 | 8.471 | 8.472 | 8.471 | 8.477 | 123,817 | +0.01(+0.07%) |
Oct 22, 2014 | 8.459 | 8.502 | 8.459 | 8.471 | 182,364 | +0.01(+0.15%) |
Oct 21, 2014 | 8.453 | 8.471 | 8.428 | 8.459 | 275,706 | -0.04(-0.44%) |
Oct 20, 2014 | 8.508 | 8.508 | 8.496 | 8.496 | 130,252 | -0.02(-0.29%) |
Oct 17, 2014 | 8.502 | 8.533 | 8.481 | 8.521 | 182,514 | +0.05(+0.58%) |
Oct 16, 2014 | 8.403 | 8.459 | 8.403 | 8.471 | 147,446 | +0.07(+0.81%) |
Oct 15, 2014 | 8.378 | 8.459 | 8.373 | 8.403 | 309,937 | +0.01(+0.15%) |
Oct 14, 2014 | 8.409 | 8.428 | 8.385 | 8.391 | 217,489 | +0.02(+0.22%) |
Oct 13, 2014 | 8.422 | 8.432 | 8.372 | 8.372 | 214,012 | -0.02(-0.22%) |
Oct 10, 2014 | 8.434 | 8.465 | 8.391 | 8.391 | 287,030 | -0.04(-0.52%) |
Oct 09, 2014 | 8.454 | 8.503 | 8.423 | 8.435 | 273,536 | -0.01(-0.15%) |
Oct 08, 2014 | 8.417 | 8.497 | 8.410 | 8.447 | 305,024 | +0.03(+0.37%) |
Oct 07, 2014 | 8.367 | 8.441 | 8.361 | 8.417 | 202,106 | +0.05(+0.59%) |
Oct 06, 2014 | 8.349 | 8.417 | 8.349 | 8.367 | 200,237 | +0.04(+0.44%) |
Oct 03, 2014 | 8.343 | 8.374 | 8.330 | 8.330 | 175,558 | -0.01(-0.07%) |
Oct 02, 2014 | 8.374 | 8.374 | 8.312 | 8.337 | 207,119 | -0.02(-0.29%) |
Oct 01, 2014 | 8.337 | 8.367 | 8.330 | 8.361 | 187,750 | +0.04(+0.44%) |
Sep 30, 2014 | 8.263 | 8.330 | 8.263 | 8.324 | 173,601 | +0.06(+0.74%) |
Sep 29, 2014 | 8.269 | 8.281 | 8.244 | 8.263 | 146,737 | -0.01(-0.07%) |
Sep 26, 2014 | 8.257 | 8.275 | 8.250 | 8.269 | 121,797 | +0.02(+0.22%) |
Sep 25, 2014 | 8.250 | 8.275 | 8.238 | 8.250 | 90,207 | +0.01(+0.07%) |
Sep 24, 2014 | 8.250 | 8.257 | 8.232 | 8.244 | 154,189 | +0.00(+0.00%) |
Sep 23, 2014 | 8.195 | 8.244 | 8.195 | 8.244 | 251,486 | +0.05(+0.60%) |
Sep 22, 2014 | 8.189 | 8.214 | 8.164 | 8.195 | 210,779 | -0.01(-0.08%) |
Sep 19, 2014 | 8.207 | 8.232 | 8.183 | 8.201 | 160,114 | -0.01(-0.07%) |
Sep 18, 2014 | 8.195 | 8.232 | 8.183 | 8.207 | 96,300 | +0.02(+0.23%) |
Sep 17, 2014 | 8.220 | 8.238 | 8.171 | 8.189 | 189,954 | -0.02(-0.30%) |
Sep 16, 2014 | 8.214 | 8.232 | 8.201 | 8.214 | 143,257 | +0.01(+0.07%) |
Sep 15, 2014 | 8.250 | 8.275 | 8.201 | 8.207 | 170,072 | -0.02(-0.30%) |
Sep 12, 2014 | 8.306 | 8.312 | 8.232 | 8.232 | 286,217 | -0.10(-1.19%) |
Sep 11, 2014 | 8.349 | 8.355 | 8.312 | 8.331 | 272,751 | +0.01(+0.07%) |
Sep 10, 2014 | 8.295 | 8.337 | 8.295 | 8.325 | 166,498 | +0.02(+0.22%) |
Sep 09, 2014 | 8.295 | 8.325 | 8.283 | 8.307 | 122,309 | +0.02(+0.22%) |
Sep 08, 2014 | 8.270 | 8.313 | 8.240 | 8.289 | 198,185 | +0.02(+0.30%) |
Sep 05, 2014 | 8.258 | 8.289 | 8.252 | 8.264 | 165,490 | +0.01(+0.07%) |
Sep 04, 2014 | 8.246 | 8.270 | 8.246 | 8.258 | 235,089 | -0.01(-0.07%) |
Sep 03, 2014 | 8.270 | 8.270 | 8.246 | 8.264 | 144,920 | +0.01(+0.07%) |