Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.790 | 8.810 | 8.790 | 8.810 | 670 | +0.15(+1.73%) |
Nov 25, 2014 | 8.660 | 8.660 | 8.660 | 0 | +0.25(+2.97%) | |
Nov 24, 2014 | 8.400 | 8.500 | 8.400 | 8.410 | 1,021 | +0.07(+0.84%) |
Nov 21, 2014 | 8.370 | 8.400 | 8.310 | 8.340 | 2,209 | -0.05(-0.60%) |
Nov 20, 2014 | 8.320 | 8.390 | 8.320 | 8.390 | 768 | -0.08(-0.94%) |
Nov 19, 2014 | 8.504 | 8.504 | 8.470 | 8.470 | 1,216 | +0.12(+1.48%) |
Nov 18, 2014 | 8.380 | 8.380 | 8.347 | 8.347 | 1,821 | +0.05(+0.56%) |
Nov 17, 2014 | 8.340 | 8.340 | 8.300 | 8.300 | 3,084 | +0.05(+0.61%) |
Nov 14, 2014 | 8.250 | 8.250 | 8.160 | 8.250 | 1,616 | -0.05(-0.60%) |
Nov 12, 2014 | 8.300 | 8.300 | 8.300 | 45 | -0.21(-2.47%) | |
Nov 11, 2014 | 8.498 | 8.550 | 8.498 | 8.510 | 5,540 | +0.02(+0.24%) |
Nov 10, 2014 | 8.480 | 8.490 | 8.480 | 8.490 | 5,773 | +0.01(+0.12%) |
Nov 06, 2014 | 8.480 | 8.480 | 8.480 | 80 | +0.04(+0.47%) | |
Nov 05, 2014 | 8.430 | 8.474 | 8.420 | 8.440 | 2,966 | +0.05(+0.60%) |
Nov 04, 2014 | 8.447 | 8.447 | 8.330 | 8.390 | 5,881 | -0.00(-0.02%) |
Nov 03, 2014 | 8.410 | 8.410 | 8.360 | 8.392 | 1,811 | +0.03(+0.38%) |
Oct 31, 2014 | 8.340 | 8.360 | 8.320 | 8.360 | 2,067 | +0.13(+1.58%) |
Oct 30, 2014 | 8.138 | 8.270 | 8.138 | 8.230 | 10,538 | +0.00(+0.00%) |
Oct 29, 2014 | 8.470 | 8.470 | 8.230 | 8.230 | 6,366 | -0.28(-3.23%) |
Oct 28, 2014 | 8.470 | 8.520 | 8.470 | 8.505 | 14,034 | +0.16(+1.86%) |
Oct 27, 2014 | 8.250 | 8.360 | 8.360 | 8.350 | 19,363 | -0.01(-0.12%) |
Oct 24, 2014 | 8.320 | 8.450 | 8.310 | 8.360 | 48,615 | +0.11(+1.33%) |
Oct 23, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 319 | +0.04(+0.49%) |
Oct 22, 2014 | 8.210 | 8.210 | 8.210 | 8.210 | 2,918 | +0.04(+0.53%) |
Oct 21, 2014 | 8.090 | 8.180 | 8.090 | 8.167 | 4,013 | +0.16(+2.02%) |
Oct 20, 2014 | 7.890 | 8.010 | 7.840 | 8.005 | 7,409 | +0.02(+0.27%) |
Oct 17, 2014 | 7.900 | 8.070 | 7.830 | 7.984 | 3,605 | +0.30(+3.96%) |
Oct 16, 2014 | 7.500 | 7.750 | 7.490 | 7.680 | 10,979 | -0.15(-1.92%) |
Oct 15, 2014 | 7.850 | 7.860 | 7.690 | 7.830 | 8,806 | -0.03(-0.38%) |
Oct 14, 2014 | 7.940 | 7.940 | 7.860 | 7.860 | 2,750 | +0.04(+0.51%) |
Oct 13, 2014 | 7.940 | 7.950 | 7.820 | 7.820 | 26,814 | +0.09(+1.16%) |
Oct 10, 2014 | 7.700 | 7.730 | 7.690 | 7.730 | 1,778 | -0.07(-0.90%) |
Oct 09, 2014 | 7.950 | 7.950 | 7.800 | 7.800 | 3,424 | -0.17(-2.13%) |
Oct 08, 2014 | 7.950 | 8.020 | 7.880 | 7.970 | 13,169 | +0.03(+0.38%) |
Oct 07, 2014 | 8.080 | 8.120 | 7.930 | 7.940 | 13,374 | -0.37(-4.51%) |
Oct 06, 2014 | 8.240 | 8.340 | 8.240 | 8.315 | 6,482 | +0.09(+1.09%) |
Oct 02, 2014 | 8.225 | 8.225 | 8.225 | 12 | -0.12(-1.41%) | |
Oct 01, 2014 | 8.420 | 8.420 | 8.342 | 8.342 | 1,817 | -0.05(-0.57%) |
Sep 30, 2014 | 8.364 | 8.420 | 8.350 | 8.390 | 11,961 | +0.06(+0.72%) |
Sep 29, 2014 | 8.310 | 8.370 | 8.290 | 8.330 | 4,403 | +0.01(+0.12%) |
Sep 26, 2014 | 8.260 | 8.320 | 8.260 | 8.320 | 3,500 | +0.05(+0.60%) |
Sep 25, 2014 | 8.350 | 8.350 | 8.270 | 8.270 | 942 | -0.19(-2.19%) |
Sep 24, 2014 | 8.400 | 8.460 | 8.340 | 8.455 | 11,615 | -0.03(-0.29%) |
Sep 23, 2014 | 8.450 | 8.530 | 8.450 | 8.480 | 6,943 | -0.14(-1.62%) |
Sep 22, 2014 | 8.650 | 8.650 | 8.580 | 8.620 | 5,670 | -0.03(-0.35%) |
Sep 19, 2014 | 8.710 | 8.750 | 8.650 | 8.650 | 11,537 | -0.11(-1.26%) |
Sep 18, 2014 | 8.780 | 8.780 | 8.650 | 8.760 | 9,621 | -0.17(-1.90%) |
Sep 17, 2014 | 9.070 | 9.070 | 8.890 | 8.930 | 1,247 | -0.04(-0.45%) |
Sep 16, 2014 | 9.000 | 9.000 | 8.920 | 8.970 | 4,923 | -0.12(-1.27%) |
Sep 15, 2014 | 9.100 | 9.150 | 9.050 | 9.085 | 4,511 | -0.05(-0.55%) |
Sep 12, 2014 | 9.170 | 9.200 | 9.100 | 9.135 | 1,411 | +0.01(+0.11%) |
Sep 11, 2014 | 9.170 | 9.210 | 9.100 | 9.125 | 9,627 | -0.01(-0.05%) |
Sep 10, 2014 | 9.050 | 9.130 | 9.050 | 9.130 | 2,215 | +0.08(+0.88%) |
Sep 09, 2014 | 9.080 | 9.080 | 9.050 | 9.050 | 3,682 | -0.10(-1.09%) |
Sep 08, 2014 | 9.230 | 9.230 | 9.140 | 9.150 | 7,780 | -0.18(-1.93%) |
Sep 05, 2014 | 9.320 | 9.350 | 9.290 | 9.330 | 3,293 | +0.23(+2.53%) |
Sep 04, 2014 | 9.135 | 9.135 | 9.100 | 9.100 | 5,008 | -0.06(-0.71%) |
Sep 03, 2014 | 9.210 | 9.210 | 9.130 | 9.165 | 12,415 | -0.01(-0.05%) |