Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.866 | 8.878 | 8.842 | 8.860 | 1,327,359 | +0.04(+0.41%) |
Nov 26, 2014 | 8.812 | 8.824 | 8.824 | 8.824 | 1,596,722 | +0.00(+0.00%) |
Nov 25, 2014 | 8.836 | 8.872 | 8.775 | 8.824 | 2,936,220 | +0.12(+1.39%) |
Nov 24, 2014 | 8.727 | 8.748 | 8.654 | 8.702 | 1,744,395 | +0.08(+0.99%) |
Nov 21, 2014 | 8.654 | 8.666 | 8.587 | 8.618 | 1,799,065 | +0.04(+0.42%) |
Nov 20, 2014 | 8.545 | 8.611 | 8.517 | 8.581 | 4,283,269 | -0.19(-2.15%) |
Nov 19, 2014 | 8.733 | 8.794 | 8.672 | 8.769 | 4,058,757 | +0.10(+1.19%) |
Nov 18, 2014 | 8.636 | 8.696 | 8.618 | 8.666 | 1,988,925 | +0.13(+1.56%) |
Nov 17, 2014 | 8.454 | 8.563 | 8.435 | 8.533 | 2,051,408 | +0.08(+1.01%) |
Nov 14, 2014 | 8.375 | 8.466 | 8.363 | 8.448 | 1,834,718 | -0.01(-0.07%) |
Nov 13, 2014 | 8.338 | 8.496 | 8.326 | 8.454 | 3,292,625 | +0.12(+1.38%) |
Nov 12, 2014 | 8.332 | 8.363 | 8.296 | 8.338 | 3,616,522 | -0.18(-2.14%) |
Nov 11, 2014 | 8.527 | 8.539 | 8.448 | 8.520 | 2,416,115 | -0.04(-0.43%) |
Nov 10, 2014 | 8.533 | 8.575 | 8.442 | 8.557 | 2,437,769 | -0.01(-0.07%) |
Nov 07, 2014 | 8.557 | 8.581 | 8.484 | 8.563 | 2,859,669 | -0.07(-0.84%) |
Nov 06, 2014 | 8.769 | 8.824 | 8.569 | 8.636 | 3,583,195 | -0.07(-0.84%) |
Nov 05, 2014 | 8.769 | 8.769 | 8.672 | 8.709 | 3,775,704 | +0.13(+1.56%) |
Nov 04, 2014 | 8.551 | 8.575 | 8.496 | 8.575 | 3,504,562 | -0.04(-0.49%) |
Nov 03, 2014 | 8.618 | 8.654 | 8.533 | 8.618 | 2,143,016 | -0.07(-0.84%) |
Oct 31, 2014 | 8.618 | 8.696 | 8.593 | 8.690 | 2,242,548 | +0.18(+2.14%) |
Oct 30, 2014 | 8.290 | 8.520 | 8.272 | 8.508 | 3,600,344 | +0.04(+0.50%) |
Oct 29, 2014 | 8.648 | 8.660 | 8.393 | 8.466 | 6,354,937 | -0.36(-4.12%) |
Oct 28, 2014 | 8.775 | 8.836 | 8.739 | 8.830 | 7,534,234 | +0.24(+2.83%) |
Oct 27, 2014 | 8.484 | 8.690 | 8.690 | 8.587 | 2,811,703 | -0.10(-1.19%) |
Oct 24, 2014 | 8.648 | 8.699 | 8.605 | 8.690 | 2,525,987 | +0.08(+0.92%) |
Oct 23, 2014 | 8.581 | 8.696 | 8.551 | 8.611 | 3,490,932 | +0.23(+2.75%) |
Oct 22, 2014 | 8.514 | 8.520 | 8.378 | 8.381 | 2,506,494 | -0.18(-2.06%) |
Oct 21, 2014 | 8.496 | 8.562 | 8.481 | 8.557 | 2,910,761 | +0.23(+2.77%) |
Oct 20, 2014 | 8.253 | 8.326 | 8.223 | 8.326 | 3,232,528 | +0.16(+2.01%) |
Oct 17, 2014 | 8.175 | 8.235 | 8.108 | 8.162 | 4,548,242 | +0.36(+4.59%) |
Oct 16, 2014 | 7.653 | 7.904 | 7.640 | 7.804 | 7,478,525 | -0.25(-3.16%) |
Oct 15, 2014 | 8.053 | 8.077 | 7.809 | 8.059 | 5,922,703 | -0.21(-2.57%) |
Oct 14, 2014 | 8.290 | 8.375 | 8.229 | 8.272 | 4,410,830 | -0.08(-0.94%) |
Oct 13, 2014 | 8.502 | 8.551 | 8.338 | 8.351 | 3,860,529 | -0.01(-0.07%) |
Oct 10, 2014 | 8.533 | 8.599 | 8.351 | 8.357 | 4,127,451 | -0.04(-0.51%) |
Oct 09, 2014 | 8.599 | 8.636 | 8.357 | 8.399 | 4,533,943 | -0.27(-3.08%) |
Oct 08, 2014 | 8.490 | 8.672 | 8.423 | 8.666 | 3,726,202 | +0.24(+2.81%) |
Oct 07, 2014 | 8.563 | 8.581 | 8.429 | 8.429 | 2,637,229 | -0.22(-2.53%) |
Oct 06, 2014 | 8.672 | 8.709 | 8.569 | 8.648 | 2,440,125 | +0.09(+1.06%) |
Oct 03, 2014 | 8.539 | 8.581 | 8.520 | 8.557 | 2,340,874 | +0.06(+0.71%) |
Oct 02, 2014 | 8.587 | 8.587 | 8.387 | 8.496 | 4,149,905 | -0.24(-2.71%) |
Oct 01, 2014 | 8.751 | 8.797 | 8.684 | 8.733 | 5,624,290 | +0.12(+1.41%) |
Sep 30, 2014 | 8.611 | 8.684 | 8.551 | 8.611 | 2,495,536 | +0.02(+0.21%) |
Sep 29, 2014 | 8.557 | 8.618 | 8.539 | 8.593 | 1,934,700 | -0.12(-1.39%) |
Sep 26, 2014 | 8.690 | 8.739 | 8.654 | 8.715 | 4,132,738 | +0.01(+0.14%) |
Sep 25, 2014 | 8.800 | 8.811 | 8.684 | 8.702 | 3,212,054 | -0.19(-2.12%) |
Sep 24, 2014 | 8.769 | 8.897 | 8.751 | 8.891 | 2,532,590 | +0.11(+1.24%) |
Sep 23, 2014 | 8.836 | 8.885 | 8.763 | 8.781 | 2,450,387 | -0.06(-0.69%) |
Sep 22, 2014 | 8.939 | 8.963 | 8.806 | 8.842 | 7,258,510 | -0.18(-2.02%) |
Sep 19, 2014 | 8.854 | 9.115 | 8.848 | 9.024 | 16,279,169 | +0.19(+2.20%) |
Sep 18, 2014 | 8.781 | 8.848 | 8.781 | 8.830 | 2,831,836 | +0.16(+1.89%) |
Sep 17, 2014 | 8.684 | 8.739 | 8.630 | 8.666 | 3,096,615 | +0.07(+0.78%) |
Sep 16, 2014 | 8.514 | 8.618 | 8.502 | 8.599 | 2,744,413 | +0.00(+0.00%) |
Sep 15, 2014 | 8.605 | 8.618 | 8.575 | 8.599 | 1,398,434 | -0.02(-0.21%) |
Sep 12, 2014 | 8.630 | 8.648 | 8.587 | 8.618 | 2,476,899 | +0.01(+0.14%) |
Sep 11, 2014 | 8.593 | 8.630 | 8.563 | 8.605 | 1,659,813 | -0.09(-1.05%) |
Sep 10, 2014 | 8.630 | 8.702 | 8.618 | 8.696 | 1,979,992 | +0.16(+1.85%) |
Sep 09, 2014 | 8.581 | 8.581 | 8.508 | 8.539 | 1,620,579 | -0.07(-0.78%) |
Sep 08, 2014 | 8.642 | 8.690 | 8.575 | 8.605 | 2,002,944 | -0.15(-1.66%) |
Sep 05, 2014 | 8.690 | 8.763 | 8.660 | 8.751 | 12,257,349 | +0.21(+2.49%) |
Sep 04, 2014 | 8.563 | 8.624 | 8.508 | 8.539 | 2,840,978 | +0.00(+0.00%) |
Sep 03, 2014 | 8.581 | 8.593 | 8.514 | 8.539 | 4,017,690 | +0.13(+1.59%) |