Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.509 | 8.535 | 8.503 | 8.535 | 1,617,854 | +0.11(+1.33%) |
Nov 26, 2014 | 8.391 | 8.423 | 8.423 | 8.423 | 2,442,222 | -0.02(-0.19%) |
Nov 25, 2014 | 8.460 | 8.460 | 8.412 | 8.439 | 2,586,742 | +0.10(+1.15%) |
Nov 24, 2014 | 8.359 | 8.380 | 8.314 | 8.343 | 2,947,541 | +0.11(+1.30%) |
Nov 21, 2014 | 8.199 | 8.242 | 8.183 | 8.236 | 2,637,984 | +0.17(+2.05%) |
Nov 20, 2014 | 8.066 | 8.103 | 8.055 | 8.071 | 1,964,054 | -0.08(-0.98%) |
Nov 19, 2014 | 8.204 | 8.215 | 8.126 | 8.151 | 1,910,641 | -0.02(-0.20%) |
Nov 18, 2014 | 8.130 | 8.188 | 8.104 | 8.167 | 3,850,691 | +0.15(+1.86%) |
Nov 17, 2014 | 7.986 | 8.039 | 7.964 | 8.018 | 2,311,677 | +0.05(+0.58%) |
Nov 14, 2014 | 7.853 | 7.987 | 7.845 | 7.972 | 2,757,060 | +0.07(+0.85%) |
Nov 13, 2014 | 7.884 | 7.941 | 7.868 | 7.904 | 1,755,019 | +0.05(+0.66%) |
Nov 12, 2014 | 7.853 | 7.915 | 7.832 | 7.853 | 2,018,288 | +0.01(+0.13%) |
Nov 11, 2014 | 7.827 | 7.891 | 7.816 | 7.842 | 3,031,203 | +0.13(+1.75%) |
Nov 10, 2014 | 7.686 | 7.728 | 7.671 | 7.707 | 2,370,406 | +0.08(+1.02%) |
Nov 07, 2014 | 7.572 | 7.629 | 7.526 | 7.629 | 2,059,122 | -0.04(-0.47%) |
Nov 06, 2014 | 7.754 | 7.785 | 7.655 | 7.666 | 2,094,270 | -0.08(-1.07%) |
Nov 05, 2014 | 7.780 | 7.782 | 7.728 | 7.749 | 2,821,290 | +0.04(+0.54%) |
Nov 04, 2014 | 7.749 | 7.759 | 7.676 | 7.707 | 11,736,370 | -0.06(-0.74%) |
Nov 03, 2014 | 7.790 | 7.795 | 7.699 | 7.764 | 3,158,281 | -0.01(-0.13%) |
Oct 31, 2014 | 7.723 | 7.795 | 7.702 | 7.775 | 2,099,773 | +0.15(+1.97%) |
Oct 30, 2014 | 7.474 | 7.650 | 7.471 | 7.624 | 2,424,911 | -0.02(-0.20%) |
Oct 29, 2014 | 7.749 | 7.775 | 7.598 | 7.640 | 2,259,906 | -0.06(-0.81%) |
Oct 28, 2014 | 7.681 | 7.712 | 7.650 | 7.702 | 2,542,303 | +0.25(+3.41%) |
Oct 27, 2014 | 7.365 | 7.474 | 7.520 | 7.448 | 1,579,656 | -0.07(-0.97%) |
Oct 24, 2014 | 7.526 | 7.541 | 7.479 | 7.520 | 1,493,055 | +0.03(+0.35%) |
Oct 23, 2014 | 7.484 | 7.526 | 7.453 | 7.494 | 2,541,047 | +0.12(+1.62%) |
Oct 22, 2014 | 7.385 | 7.437 | 7.370 | 7.375 | 2,268,324 | -0.07(-0.91%) |
Oct 21, 2014 | 7.396 | 7.450 | 7.385 | 7.442 | 3,872,814 | +0.08(+1.13%) |
Oct 20, 2014 | 7.261 | 7.375 | 7.245 | 7.359 | 2,098,478 | +0.07(+0.93%) |
Oct 17, 2014 | 7.318 | 7.328 | 7.271 | 7.292 | 2,804,381 | +0.03(+0.43%) |
Oct 16, 2014 | 7.157 | 7.315 | 7.141 | 7.261 | 3,797,323 | -0.28(-3.72%) |
Oct 15, 2014 | 7.557 | 7.567 | 7.396 | 7.541 | 4,037,798 | -0.09(-1.16%) |
Oct 14, 2014 | 7.671 | 7.697 | 7.614 | 7.629 | 3,138,438 | +0.01(+0.14%) |
Oct 13, 2014 | 7.686 | 7.702 | 7.614 | 7.619 | 2,009,292 | +0.01(+0.14%) |
Oct 10, 2014 | 7.676 | 7.720 | 7.609 | 7.609 | 1,893,732 | -0.11(-1.41%) |
Oct 09, 2014 | 7.853 | 7.868 | 7.697 | 7.718 | 1,707,420 | -0.22(-2.81%) |
Oct 08, 2014 | 7.853 | 7.956 | 7.806 | 7.941 | 1,777,119 | +0.17(+2.20%) |
Oct 07, 2014 | 7.837 | 7.842 | 7.769 | 7.769 | 1,660,235 | -0.12(-1.58%) |
Oct 06, 2014 | 7.889 | 7.915 | 7.837 | 7.894 | 1,734,447 | +0.11(+1.47%) |
Oct 03, 2014 | 7.764 | 7.795 | 7.750 | 7.780 | 1,566,535 | -0.06(-0.73%) |
Oct 02, 2014 | 7.910 | 7.915 | 7.749 | 7.837 | 2,196,925 | -0.09(-1.11%) |
Oct 01, 2014 | 7.977 | 7.982 | 7.915 | 7.925 | 1,454,807 | -0.05(-0.65%) |
Sep 30, 2014 | 7.961 | 8.034 | 7.930 | 7.977 | 1,241,018 | +0.02(+0.20%) |
Sep 29, 2014 | 7.915 | 7.972 | 7.904 | 7.961 | 1,619,164 | -0.14(-1.73%) |
Sep 26, 2014 | 8.081 | 8.128 | 8.055 | 8.102 | 936,079 | +0.05(+0.64%) |
Sep 25, 2014 | 8.112 | 8.112 | 8.029 | 8.050 | 1,614,910 | -0.09(-1.15%) |
Sep 24, 2014 | 8.107 | 8.159 | 8.081 | 8.143 | 2,117,679 | +0.04(+0.51%) |
Sep 23, 2014 | 8.122 | 8.159 | 8.102 | 8.102 | 1,780,929 | -0.06(-0.70%) |
Sep 22, 2014 | 8.211 | 8.211 | 8.128 | 8.159 | 1,962,591 | -0.02(-0.25%) |
Sep 19, 2014 | 8.179 | 8.208 | 8.154 | 8.179 | 4,544,480 | +0.06(+0.70%) |
Sep 18, 2014 | 8.117 | 8.148 | 8.104 | 8.122 | 1,802,709 | +0.05(+0.58%) |
Sep 17, 2014 | 8.107 | 8.148 | 8.065 | 8.076 | 1,480,234 | +0.04(+0.45%) |
Sep 16, 2014 | 7.998 | 8.070 | 7.987 | 8.039 | 2,200,499 | +0.07(+0.85%) |
Sep 15, 2014 | 7.982 | 7.993 | 7.951 | 7.972 | 1,281,079 | -0.01(-0.13%) |
Sep 12, 2014 | 7.956 | 8.013 | 7.936 | 7.982 | 1,856,019 | -0.01(-0.13%) |
Sep 11, 2014 | 7.967 | 7.993 | 7.951 | 7.993 | 4,097,632 | -0.12(-1.53%) |
Sep 10, 2014 | 8.096 | 8.128 | 8.060 | 8.117 | 2,840,231 | -0.07(-0.89%) |
Sep 09, 2014 | 8.190 | 8.200 | 8.159 | 8.190 | 2,013,323 | -0.05(-0.57%) |
Sep 08, 2014 | 8.268 | 8.278 | 8.211 | 8.237 | 1,094,983 | -0.08(-0.94%) |
Sep 05, 2014 | 8.325 | 8.340 | 8.273 | 8.314 | 944,319 | +0.06(+0.69%) |
Sep 04, 2014 | 8.278 | 8.320 | 8.242 | 8.257 | 1,254,463 | +0.00(+0.00%) |
Sep 03, 2014 | 8.263 | 8.273 | 8.231 | 8.257 | 1,773,877 | +0.09(+1.08%) |