Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.072 | 8.077 | 7.921 | 7.959 | 123,255 | -0.09(-1.17%) |
Nov 26, 2014 | 8.063 | 8.053 | 8.053 | 8.053 | 145,873 | -0.02(-0.23%) |
Nov 25, 2014 | 8.030 | 8.072 | 8.002 | 8.072 | 124,451 | +0.05(+0.65%) |
Nov 24, 2014 | 8.039 | 8.044 | 7.968 | 8.020 | 170,803 | +0.00(+0.06%) |
Nov 21, 2014 | 7.959 | 8.020 | 7.917 | 8.016 | 102,215 | +0.08(+0.95%) |
Nov 20, 2014 | 7.959 | 7.964 | 7.898 | 7.940 | 135,091 | -0.04(-0.47%) |
Nov 19, 2014 | 7.987 | 8.002 | 7.912 | 7.978 | 150,404 | +0.00(+0.06%) |
Nov 18, 2014 | 8.016 | 8.025 | 7.954 | 7.973 | 123,047 | -0.05(-0.60%) |
Nov 17, 2014 | 7.992 | 8.044 | 7.926 | 8.021 | 191,665 | +0.04(+0.48%) |
Nov 14, 2014 | 7.987 | 8.016 | 7.964 | 7.983 | 193,909 | +0.01(+0.18%) |
Nov 13, 2014 | 7.997 | 7.997 | 7.964 | 7.969 | 65,288 | -0.02(-0.20%) |
Nov 12, 2014 | 7.938 | 7.985 | 7.938 | 7.985 | 111,143 | +0.04(+0.47%) |
Nov 11, 2014 | 7.868 | 7.947 | 7.868 | 7.947 | 126,755 | +0.07(+0.89%) |
Nov 10, 2014 | 7.919 | 7.929 | 7.872 | 7.877 | 123,389 | -0.07(-0.94%) |
Nov 07, 2014 | 7.905 | 7.957 | 7.899 | 7.952 | 135,700 | +0.01(+0.12%) |
Nov 06, 2014 | 7.900 | 7.971 | 7.896 | 7.943 | 193,341 | -0.00(-0.06%) |
Nov 05, 2014 | 7.943 | 7.952 | 7.919 | 7.947 | 169,096 | +0.03(+0.41%) |
Nov 04, 2014 | 7.971 | 7.973 | 7.896 | 7.914 | 160,309 | -0.08(-1.00%) |
Nov 03, 2014 | 8.008 | 8.008 | 7.975 | 7.994 | 116,242 | -0.00(-0.06%) |
Oct 31, 2014 | 8.078 | 8.078 | 7.933 | 7.999 | 258,594 | -0.01(-0.18%) |
Oct 30, 2014 | 8.041 | 8.069 | 7.985 | 8.013 | 92,779 | -0.04(-0.47%) |
Oct 29, 2014 | 8.078 | 8.083 | 8.050 | 8.050 | 95,054 | -0.03(-0.35%) |
Oct 28, 2014 | 8.064 | 8.078 | 8.043 | 8.078 | 78,182 | +0.03(+0.35%) |
Oct 27, 2014 | 8.055 | 8.050 | 8.032 | 8.050 | 101,058 | +0.00(+0.00%) |
Oct 24, 2014 | 8.032 | 8.060 | 8.013 | 8.050 | 109,187 | -0.00(-0.06%) |
Oct 23, 2014 | 8.041 | 8.078 | 8.041 | 8.055 | 81,554 | +0.05(+0.58%) |
Oct 22, 2014 | 8.032 | 8.046 | 8.003 | 8.008 | 67,501 | -0.03(-0.35%) |
Oct 21, 2014 | 8.074 | 8.074 | 8.003 | 8.036 | 149,457 | +0.04(+0.53%) |
Oct 20, 2014 | 7.971 | 8.018 | 7.971 | 7.994 | 69,820 | +0.02(+0.23%) |
Oct 17, 2014 | 7.966 | 7.994 | 7.891 | 7.975 | 148,123 | +0.02(+0.27%) |
Oct 16, 2014 | 7.791 | 7.954 | 7.707 | 7.954 | 235,580 | +0.13(+1.67%) |
Oct 15, 2014 | 7.917 | 7.921 | 7.712 | 7.824 | 426,095 | -0.17(-2.15%) |
Oct 14, 2014 | 8.010 | 8.024 | 7.963 | 7.996 | 170,895 | +0.00(+0.00%) |
Oct 13, 2014 | 8.019 | 8.024 | 7.963 | 7.996 | 141,150 | -0.01(-0.11%) |
Oct 10, 2014 | 7.987 | 8.010 | 7.959 | 8.005 | 122,543 | +0.03(+0.35%) |
Oct 09, 2014 | 8.005 | 8.005 | 7.931 | 7.977 | 129,657 | -0.03(-0.35%) |
Oct 08, 2014 | 8.042 | 8.042 | 7.959 | 8.005 | 168,758 | -0.03(-0.35%) |
Oct 07, 2014 | 7.996 | 8.039 | 7.949 | 8.033 | 141,027 | +0.01(+0.12%) |
Oct 06, 2014 | 7.987 | 8.024 | 7.968 | 8.024 | 129,197 | +0.06(+0.76%) |
Oct 03, 2014 | 7.935 | 7.987 | 7.879 | 7.963 | 231,611 | +0.03(+0.35%) |
Oct 02, 2014 | 7.963 | 7.968 | 7.879 | 7.935 | 236,995 | -0.01(-0.18%) |
Oct 01, 2014 | 7.912 | 7.977 | 7.893 | 7.949 | 206,185 | -0.01(-0.18%) |
Sep 30, 2014 | 7.963 | 7.977 | 7.912 | 7.963 | 230,364 | +0.02(+0.23%) |
Sep 29, 2014 | 7.987 | 7.987 | 7.898 | 7.945 | 177,653 | -0.07(-0.87%) |
Sep 26, 2014 | 7.987 | 8.014 | 7.935 | 8.014 | 186,186 | +0.03(+0.41%) |
Sep 25, 2014 | 7.977 | 7.991 | 7.921 | 7.982 | 164,189 | +0.00(+0.06%) |
Sep 24, 2014 | 8.005 | 8.033 | 7.963 | 7.977 | 127,052 | -0.03(-0.41%) |
Sep 23, 2014 | 8.056 | 8.080 | 7.973 | 8.010 | 141,740 | -0.05(-0.64%) |
Sep 22, 2014 | 8.080 | 8.080 | 8.038 | 8.061 | 77,996 | -0.00(-0.06%) |
Sep 19, 2014 | 8.056 | 8.079 | 8.038 | 8.066 | 197,408 | +0.02(+0.23%) |
Sep 18, 2014 | 8.094 | 8.098 | 8.005 | 8.047 | 158,006 | -0.02(-0.29%) |
Sep 17, 2014 | 8.117 | 8.122 | 8.056 | 8.070 | 71,837 | -0.01(-0.17%) |
Sep 16, 2014 | 8.117 | 8.122 | 8.080 | 8.084 | 121,001 | -0.03(-0.31%) |
Sep 15, 2014 | 8.100 | 8.119 | 8.091 | 8.110 | 93,886 | +0.02(+0.29%) |
Sep 12, 2014 | 8.082 | 8.119 | 8.063 | 8.086 | 108,150 | +0.02(+0.23%) |
Sep 11, 2014 | 8.114 | 8.142 | 8.059 | 8.068 | 109,804 | -0.06(-0.74%) |
Sep 10, 2014 | 8.082 | 8.128 | 8.059 | 8.128 | 124,460 | +0.00(+0.06%) |
Sep 09, 2014 | 8.100 | 8.128 | 8.082 | 8.124 | 109,050 | +0.05(+0.57%) |
Sep 08, 2014 | 8.100 | 8.156 | 8.068 | 8.077 | 91,878 | -0.04(-0.46%) |
Sep 05, 2014 | 8.165 | 8.172 | 8.091 | 8.114 | 120,573 | -0.06(-0.79%) |
Sep 04, 2014 | 8.174 | 8.179 | 8.161 | 8.179 | 78,358 | +0.01(+0.11%) |
Sep 03, 2014 | 8.188 | 8.188 | 8.170 | 8.170 | 62,516 | +0.00(+0.06%) |