Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.418 | 8.467 | 8.418 | 8.436 | 37,332 | +0.02(+0.22%) |
Nov 26, 2014 | 8.394 | 8.418 | 8.418 | 8.418 | 149,180 | +0.01(+0.15%) |
Nov 25, 2014 | 8.357 | 8.406 | 8.357 | 8.406 | 120,869 | +0.03(+0.36%) |
Nov 24, 2014 | 8.461 | 8.473 | 8.333 | 8.375 | 420,380 | -0.09(-1.01%) |
Nov 21, 2014 | 8.528 | 8.528 | 8.461 | 8.461 | 149,406 | -0.07(-0.86%) |
Nov 20, 2014 | 8.510 | 8.534 | 8.510 | 8.534 | 260,547 | +0.02(+0.29%) |
Nov 19, 2014 | 8.553 | 8.565 | 8.473 | 8.510 | 210,606 | -0.06(-0.71%) |
Nov 18, 2014 | 8.534 | 8.571 | 8.528 | 8.571 | 119,637 | +0.03(+0.36%) |
Nov 17, 2014 | 8.553 | 8.559 | 8.528 | 8.540 | 122,108 | -0.01(-0.07%) |
Nov 14, 2014 | 8.540 | 8.553 | 8.522 | 8.546 | 72,598 | -0.01(-0.14%) |
Nov 13, 2014 | 8.577 | 8.577 | 8.540 | 8.559 | 117,000 | -0.01(-0.14%) |
Nov 12, 2014 | 8.540 | 8.577 | 8.540 | 8.571 | 90,417 | +0.01(+0.11%) |
Nov 11, 2014 | 8.543 | 8.562 | 8.531 | 8.562 | 75,006 | +0.00(+0.00%) |
Nov 10, 2014 | 8.537 | 8.568 | 8.519 | 8.562 | 131,815 | +0.02(+0.28%) |
Nov 07, 2014 | 8.507 | 8.550 | 8.464 | 8.537 | 94,805 | +0.04(+0.43%) |
Nov 06, 2014 | 8.513 | 8.531 | 8.495 | 8.501 | 87,993 | -0.02(-0.29%) |
Nov 05, 2014 | 8.452 | 8.556 | 8.434 | 8.525 | 236,295 | +0.09(+1.08%) |
Nov 04, 2014 | 8.404 | 8.458 | 8.397 | 8.434 | 130,091 | +0.02(+0.22%) |
Nov 03, 2014 | 8.452 | 8.452 | 8.410 | 8.416 | 131,269 | -0.03(-0.34%) |
Oct 31, 2014 | 8.464 | 8.464 | 8.404 | 8.444 | 130,521 | -0.02(-0.24%) |
Oct 30, 2014 | 8.464 | 8.483 | 8.452 | 8.464 | 64,693 | -0.02(-0.29%) |
Oct 29, 2014 | 8.471 | 8.489 | 8.460 | 8.489 | 104,647 | +0.02(+0.22%) |
Oct 28, 2014 | 8.471 | 8.483 | 8.446 | 8.471 | 103,945 | -0.01(-0.14%) |
Oct 27, 2014 | 8.452 | 8.495 | 8.483 | 8.483 | 93,015 | +0.00(+0.00%) |
Oct 24, 2014 | 8.440 | 8.495 | 8.428 | 8.483 | 80,201 | +0.03(+0.36%) |
Oct 23, 2014 | 8.446 | 8.471 | 8.422 | 8.452 | 123,485 | -0.01(-0.14%) |
Oct 22, 2014 | 8.434 | 8.473 | 8.416 | 8.464 | 136,762 | +0.00(+0.00%) |
Oct 21, 2014 | 8.452 | 8.483 | 8.398 | 8.464 | 119,803 | -0.02(-0.22%) |
Oct 20, 2014 | 8.446 | 8.477 | 8.440 | 8.483 | 136,457 | +0.02(+0.29%) |
Oct 17, 2014 | 8.410 | 8.459 | 8.404 | 8.458 | 126,426 | +0.05(+0.65%) |
Oct 16, 2014 | 8.367 | 8.404 | 8.349 | 8.404 | 123,081 | +0.04(+0.44%) |
Oct 15, 2014 | 8.349 | 8.416 | 8.343 | 8.367 | 285,338 | +0.02(+0.22%) |
Oct 14, 2014 | 8.385 | 8.409 | 8.343 | 8.349 | 214,717 | -0.04(-0.44%) |
Oct 13, 2014 | 8.379 | 8.422 | 8.355 | 8.385 | 199,518 | -0.02(-0.29%) |
Oct 10, 2014 | 8.391 | 8.422 | 8.379 | 8.410 | 128,549 | +0.00(+0.04%) |
Oct 09, 2014 | 8.455 | 8.455 | 8.407 | 8.407 | 155,155 | -0.01(-0.07%) |
Oct 08, 2014 | 8.382 | 8.443 | 8.382 | 8.413 | 114,796 | +0.02(+0.29%) |
Oct 07, 2014 | 8.358 | 8.425 | 8.346 | 8.388 | 174,279 | +0.04(+0.43%) |
Oct 06, 2014 | 8.328 | 8.372 | 8.328 | 8.352 | 155,853 | +0.05(+0.58%) |
Oct 03, 2014 | 8.322 | 8.328 | 8.304 | 8.304 | 92,089 | -0.04(-0.44%) |
Oct 02, 2014 | 8.346 | 8.346 | 8.286 | 8.340 | 104,035 | -0.01(-0.14%) |
Oct 01, 2014 | 8.286 | 8.352 | 8.286 | 8.352 | 139,131 | +0.08(+1.02%) |
Sep 30, 2014 | 8.261 | 8.310 | 8.255 | 8.268 | 166,623 | -0.01(-0.07%) |
Sep 29, 2014 | 8.274 | 8.286 | 8.255 | 8.274 | 117,296 | -0.01(-0.15%) |
Sep 26, 2014 | 8.268 | 8.286 | 8.237 | 8.286 | 68,815 | -0.01(-0.07%) |
Sep 25, 2014 | 8.255 | 8.292 | 8.249 | 8.292 | 114,854 | +0.02(+0.29%) |
Sep 24, 2014 | 8.237 | 8.268 | 8.225 | 8.268 | 113,432 | +0.01(+0.15%) |
Sep 23, 2014 | 8.249 | 8.255 | 8.237 | 8.255 | 94,468 | +0.01(+0.14%) |
Sep 22, 2014 | 8.231 | 8.249 | 8.207 | 8.244 | 102,187 | +0.01(+0.08%) |
Sep 19, 2014 | 8.183 | 8.243 | 8.180 | 8.237 | 162,283 | +0.05(+0.59%) |
Sep 18, 2014 | 8.183 | 8.201 | 8.177 | 8.189 | 109,688 | +0.00(+0.00%) |
Sep 17, 2014 | 8.183 | 8.219 | 8.183 | 8.189 | 84,357 | +0.00(+0.00%) |
Sep 16, 2014 | 8.201 | 8.201 | 8.171 | 8.189 | 293,687 | -0.03(-0.37%) |
Sep 15, 2014 | 8.237 | 8.280 | 8.219 | 8.219 | 168,915 | -0.02(-0.29%) |
Sep 12, 2014 | 8.316 | 8.322 | 8.243 | 8.243 | 174,583 | -0.09(-1.09%) |
Sep 11, 2014 | 8.388 | 8.388 | 8.328 | 8.334 | 115,153 | -0.03(-0.32%) |
Sep 10, 2014 | 8.325 | 8.339 | 8.319 | 8.361 | 101,513 | +0.02(+0.29%) |
Sep 09, 2014 | 8.337 | 8.361 | 8.337 | 8.337 | 124,897 | +0.01(+0.14%) |
Sep 08, 2014 | 8.343 | 8.355 | 8.325 | 8.325 | 104,996 | -0.02(-0.22%) |
Sep 05, 2014 | 8.409 | 8.409 | 8.343 | 8.343 | 98,157 | -0.02(-0.22%) |
Sep 04, 2014 | 8.355 | 8.397 | 8.355 | 8.361 | 225,982 | +0.02(+0.22%) |
Sep 03, 2014 | 8.361 | 8.379 | 8.343 | 8.343 | 87,793 | +0.00(+0.00%) |