Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.565 | 8.585 | 8.485 | 8.545 | 97,296 | -0.04(-0.46%) |
Nov 26, 2014 | 8.619 | 8.585 | 8.585 | 8.585 | 149,013 | -0.04(-0.52%) |
Nov 25, 2014 | 8.589 | 8.629 | 8.530 | 8.629 | 256,786 | +0.05(+0.64%) |
Nov 24, 2014 | 8.540 | 8.594 | 8.495 | 8.575 | 278,987 | +0.03(+0.41%) |
Nov 21, 2014 | 8.525 | 8.540 | 8.441 | 8.540 | 233,172 | +0.10(+1.17%) |
Nov 20, 2014 | 8.436 | 8.480 | 8.421 | 8.441 | 208,400 | -0.02(-0.23%) |
Nov 19, 2014 | 8.456 | 8.475 | 8.431 | 8.461 | 213,214 | +0.02(+0.24%) |
Nov 18, 2014 | 8.451 | 8.475 | 8.431 | 8.441 | 161,847 | -0.01(-0.11%) |
Nov 17, 2014 | 8.465 | 8.489 | 8.446 | 8.450 | 127,226 | -0.03(-0.36%) |
Nov 14, 2014 | 8.446 | 8.490 | 8.446 | 8.480 | 102,449 | +0.03(+0.41%) |
Nov 13, 2014 | 8.421 | 8.470 | 8.416 | 8.446 | 248,079 | +0.02(+0.29%) |
Nov 12, 2014 | 8.391 | 8.456 | 8.391 | 8.421 | 177,177 | -0.01(-0.07%) |
Nov 11, 2014 | 8.357 | 8.441 | 8.322 | 8.427 | 195,243 | +0.07(+0.84%) |
Nov 10, 2014 | 8.362 | 8.377 | 8.357 | 8.357 | 121,772 | -0.01(-0.18%) |
Nov 07, 2014 | 8.357 | 8.382 | 8.357 | 8.372 | 92,417 | +0.00(+0.00%) |
Nov 06, 2014 | 8.357 | 8.401 | 8.357 | 8.372 | 137,760 | -0.01(-0.12%) |
Nov 05, 2014 | 8.342 | 8.396 | 8.342 | 8.382 | 80,290 | +0.00(+0.06%) |
Nov 04, 2014 | 8.387 | 8.401 | 8.367 | 8.377 | 109,276 | -0.02(-0.23%) |
Nov 03, 2014 | 8.391 | 8.416 | 8.387 | 8.396 | 117,946 | -0.01(-0.18%) |
Oct 31, 2014 | 8.396 | 8.421 | 8.382 | 8.411 | 124,749 | +0.03(+0.33%) |
Oct 30, 2014 | 8.367 | 8.391 | 8.362 | 8.383 | 89,141 | +0.01(+0.14%) |
Oct 29, 2014 | 8.367 | 8.391 | 8.362 | 8.372 | 146,808 | +0.00(+0.01%) |
Oct 28, 2014 | 8.347 | 8.387 | 8.347 | 8.371 | 172,085 | +0.03(+0.41%) |
Oct 27, 2014 | 8.337 | 8.362 | 8.337 | 8.337 | 145,514 | +0.00(+0.00%) |
Oct 24, 2014 | 8.327 | 8.347 | 8.322 | 8.337 | 149,165 | +0.00(+0.00%) |
Oct 23, 2014 | 8.347 | 8.367 | 8.322 | 8.337 | 338,133 | +0.01(+0.12%) |
Oct 22, 2014 | 8.327 | 8.367 | 8.303 | 8.327 | 260,044 | -0.02(-0.30%) |
Oct 21, 2014 | 8.328 | 8.383 | 8.328 | 8.352 | 249,360 | +0.04(+0.47%) |
Oct 20, 2014 | 8.264 | 8.323 | 8.264 | 8.313 | 109,798 | +0.01(+0.18%) |
Oct 17, 2014 | 8.274 | 8.332 | 8.259 | 8.298 | 52,499 | +0.04(+0.47%) |
Oct 16, 2014 | 8.156 | 8.303 | 8.136 | 8.259 | 156,913 | +0.04(+0.48%) |
Oct 15, 2014 | 8.308 | 8.318 | 8.087 | 8.220 | 399,992 | -0.14(-1.70%) |
Oct 14, 2014 | 8.367 | 8.396 | 8.347 | 8.362 | 214,017 | -0.01(-0.12%) |
Oct 13, 2014 | 8.406 | 8.406 | 8.391 | 8.372 | 140,039 | -0.04(-0.52%) |
Oct 10, 2014 | 8.406 | 8.440 | 8.352 | 8.416 | 136,533 | +0.00(+0.00%) |
Oct 09, 2014 | 8.430 | 8.455 | 8.386 | 8.416 | 178,578 | -0.05(-0.58%) |
Oct 08, 2014 | 8.381 | 8.475 | 8.357 | 8.465 | 196,341 | +0.03(+0.41%) |
Oct 07, 2014 | 8.445 | 8.475 | 8.416 | 8.430 | 73,821 | -0.04(-0.46%) |
Oct 06, 2014 | 8.445 | 8.479 | 8.435 | 8.470 | 103,784 | +0.00(+0.00%) |
Oct 03, 2014 | 8.386 | 8.470 | 8.362 | 8.470 | 118,439 | +0.06(+0.76%) |
Oct 02, 2014 | 8.406 | 8.421 | 8.303 | 8.406 | 351,851 | -0.02(-0.29%) |
Oct 01, 2014 | 8.386 | 8.440 | 8.386 | 8.430 | 109,623 | +0.01(+0.17%) |
Sep 30, 2014 | 8.465 | 8.465 | 8.381 | 8.416 | 169,342 | -0.05(-0.58%) |
Sep 29, 2014 | 8.435 | 8.484 | 8.435 | 8.465 | 84,685 | +0.00(+0.00%) |
Sep 26, 2014 | 8.465 | 8.475 | 8.435 | 8.465 | 121,964 | +0.00(+0.00%) |
Sep 25, 2014 | 8.460 | 8.479 | 8.440 | 8.465 | 127,801 | -0.00(-0.06%) |
Sep 24, 2014 | 8.445 | 8.470 | 8.416 | 8.470 | 145,817 | -0.01(-0.13%) |
Sep 23, 2014 | 8.460 | 8.494 | 8.455 | 8.480 | 113,140 | +0.02(+0.24%) |
Sep 22, 2014 | 8.470 | 8.479 | 8.435 | 8.460 | 247,365 | -0.02(-0.29%) |
Sep 19, 2014 | 8.538 | 8.560 | 8.465 | 8.484 | 150,230 | -0.06(-0.69%) |
Sep 18, 2014 | 8.548 | 8.548 | 8.504 | 8.543 | 139,190 | -0.00(-0.06%) |
Sep 17, 2014 | 8.529 | 8.553 | 8.529 | 8.548 | 51,638 | +0.02(+0.23%) |
Sep 16, 2014 | 8.529 | 8.543 | 8.529 | 8.529 | 175,815 | +0.00(+0.00%) |
Sep 15, 2014 | 8.538 | 8.543 | 8.519 | 8.529 | 137,596 | -0.01(-0.11%) |
Sep 12, 2014 | 8.568 | 8.582 | 8.528 | 8.538 | 126,238 | -0.02(-0.28%) |
Sep 11, 2014 | 8.499 | 8.572 | 8.499 | 8.563 | 120,733 | +0.05(+0.57%) |
Sep 10, 2014 | 8.553 | 8.553 | 8.494 | 8.514 | 175,169 | -0.06(-0.74%) |
Sep 09, 2014 | 8.572 | 8.611 | 8.567 | 8.577 | 131,190 | -0.00(-0.06%) |
Sep 08, 2014 | 8.592 | 8.602 | 8.572 | 8.582 | 52,560 | -0.02(-0.23%) |
Sep 05, 2014 | 8.602 | 8.611 | 8.577 | 8.602 | 78,578 | -0.03(-0.39%) |
Sep 04, 2014 | 8.597 | 8.636 | 8.587 | 8.636 | 72,730 | +0.03(+0.34%) |
Sep 03, 2014 | 8.626 | 8.626 | 8.582 | 8.607 | 77,234 | -0.02(-0.28%) |