Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.274 | 8.322 | 8.260 | 8.308 | 190,474 | +0.05(+0.64%) |
Nov 26, 2014 | 8.207 | 8.255 | 8.255 | 8.255 | 267,541 | +0.06(+0.70%) |
Nov 25, 2014 | 8.183 | 8.207 | 8.163 | 8.197 | 237,717 | +0.02(+0.29%) |
Nov 24, 2014 | 8.178 | 8.192 | 8.144 | 8.173 | 363,669 | +0.00(+0.00%) |
Nov 21, 2014 | 8.240 | 8.255 | 8.130 | 8.173 | 451,426 | +0.00(+0.00%) |
Nov 20, 2014 | 8.120 | 8.183 | 8.120 | 8.173 | 294,144 | +0.03(+0.35%) |
Nov 19, 2014 | 8.163 | 8.163 | 8.115 | 8.144 | 290,795 | +0.01(+0.07%) |
Nov 18, 2014 | 8.057 | 8.144 | 8.057 | 8.138 | 260,767 | +0.07(+0.83%) |
Nov 17, 2014 | 8.028 | 8.109 | 8.014 | 8.071 | 321,248 | +0.00(+0.00%) |
Nov 14, 2014 | 8.081 | 8.099 | 8.054 | 8.071 | 228,917 | -0.03(-0.35%) |
Nov 13, 2014 | 8.152 | 8.162 | 8.090 | 8.100 | 233,539 | -0.05(-0.64%) |
Nov 12, 2014 | 8.138 | 8.162 | 8.124 | 8.152 | 146,033 | +0.00(+0.02%) |
Nov 11, 2014 | 8.129 | 8.176 | 8.105 | 8.151 | 270,532 | +0.03(+0.39%) |
Nov 10, 2014 | 8.090 | 8.133 | 8.071 | 8.119 | 213,619 | +0.05(+0.65%) |
Nov 07, 2014 | 8.148 | 8.157 | 8.052 | 8.066 | 271,576 | -0.08(-1.00%) |
Nov 06, 2014 | 8.109 | 8.186 | 8.081 | 8.148 | 315,848 | +0.04(+0.47%) |
Nov 05, 2014 | 8.081 | 8.148 | 8.052 | 8.109 | 254,255 | +0.06(+0.71%) |
Nov 04, 2014 | 8.119 | 8.119 | 7.999 | 8.052 | 251,885 | -0.07(-0.88%) |
Nov 03, 2014 | 8.148 | 8.162 | 8.109 | 8.124 | 307,700 | +0.00(+0.06%) |
Oct 31, 2014 | 8.129 | 8.138 | 8.100 | 8.119 | 272,916 | +0.07(+0.89%) |
Oct 30, 2014 | 7.980 | 8.057 | 7.980 | 8.047 | 180,370 | +0.03(+0.36%) |
Oct 29, 2014 | 8.009 | 8.062 | 7.990 | 8.019 | 239,341 | -0.00(-0.00%) |
Oct 28, 2014 | 7.961 | 8.019 | 7.961 | 8.019 | 170,197 | +0.10(+1.21%) |
Oct 27, 2014 | 7.956 | 8.009 | 7.899 | 7.923 | 208,190 | -0.09(-1.07%) |
Oct 24, 2014 | 7.933 | 8.009 | 7.880 | 8.009 | 286,770 | +0.06(+0.72%) |
Oct 23, 2014 | 7.980 | 8.004 | 7.942 | 7.952 | 366,385 | +0.05(+0.67%) |
Oct 22, 2014 | 7.909 | 7.928 | 7.842 | 7.899 | 274,428 | +0.01(+0.14%) |
Oct 21, 2014 | 7.608 | 7.888 | 7.608 | 7.888 | 483,592 | +0.31(+4.14%) |
Oct 20, 2014 | 7.513 | 7.594 | 7.503 | 7.575 | 253,955 | +0.03(+0.44%) |
Oct 17, 2014 | 7.456 | 7.594 | 7.456 | 7.541 | 510,099 | +0.14(+1.86%) |
Oct 16, 2014 | 7.128 | 7.445 | 7.128 | 7.404 | 1,538,165 | +0.15(+2.10%) |
Oct 15, 2014 | 7.252 | 7.290 | 7.080 | 7.252 | 1,240,794 | -0.14(-1.86%) |
Oct 14, 2014 | 7.513 | 7.541 | 7.357 | 7.389 | 468,605 | -0.10(-1.33%) |
Oct 13, 2014 | 7.608 | 7.641 | 7.399 | 7.489 | 737,744 | -0.15(-1.93%) |
Oct 10, 2014 | 7.850 | 7.850 | 7.632 | 7.636 | 428,661 | -0.22(-2.78%) |
Oct 09, 2014 | 7.926 | 7.938 | 7.817 | 7.855 | 310,180 | -0.08(-1.02%) |
Oct 08, 2014 | 7.855 | 7.945 | 7.793 | 7.936 | 292,802 | +0.08(+1.03%) |
Oct 07, 2014 | 7.912 | 7.926 | 7.855 | 7.855 | 268,200 | -0.07(-0.90%) |
Oct 06, 2014 | 7.950 | 7.969 | 7.920 | 7.926 | 271,718 | +0.00(+0.06%) |
Oct 03, 2014 | 7.903 | 7.926 | 7.850 | 7.922 | 290,542 | +0.07(+0.91%) |
Oct 02, 2014 | 7.931 | 7.945 | 7.746 | 7.850 | 573,302 | -0.12(-1.55%) |
Oct 01, 2014 | 8.097 | 8.097 | 7.960 | 7.974 | 275,626 | -0.11(-1.41%) |
Sep 30, 2014 | 8.126 | 8.126 | 8.059 | 8.088 | 281,714 | -0.00(-0.06%) |
Sep 29, 2014 | 8.126 | 8.126 | 7.926 | 8.093 | 280,481 | -0.07(-0.82%) |
Sep 26, 2014 | 8.140 | 8.197 | 8.112 | 8.159 | 234,595 | +0.00(+0.00%) |
Sep 25, 2014 | 8.235 | 8.240 | 8.112 | 8.159 | 473,321 | -0.07(-0.81%) |
Sep 24, 2014 | 8.192 | 8.235 | 8.169 | 8.226 | 181,154 | +0.03(+0.41%) |
Sep 23, 2014 | 8.169 | 8.202 | 8.169 | 8.192 | 209,241 | -0.00(-0.06%) |
Sep 22, 2014 | 8.297 | 8.335 | 8.173 | 8.197 | 188,159 | -0.13(-1.54%) |
Sep 19, 2014 | 8.306 | 8.354 | 8.306 | 8.325 | 284,995 | +0.04(+0.53%) |
Sep 18, 2014 | 8.248 | 8.324 | 8.248 | 8.281 | 273,168 | +0.03(+0.40%) |
Sep 17, 2014 | 8.211 | 8.263 | 8.194 | 8.248 | 260,641 | +0.02(+0.23%) |
Sep 16, 2014 | 8.107 | 8.234 | 8.107 | 8.230 | 271,096 | +0.10(+1.22%) |
Sep 15, 2014 | 8.196 | 8.196 | 8.111 | 8.130 | 251,816 | -0.05(-0.58%) |
Sep 12, 2014 | 8.220 | 8.220 | 8.145 | 8.178 | 150,984 | -0.04(-0.52%) |
Sep 11, 2014 | 8.187 | 8.220 | 8.182 | 8.220 | 172,795 | +0.02(+0.29%) |
Sep 10, 2014 | 8.192 | 8.196 | 8.140 | 8.196 | 176,449 | +0.02(+0.23%) |
Sep 09, 2014 | 8.173 | 8.206 | 8.131 | 8.178 | 244,827 | -0.01(-0.17%) |
Sep 08, 2014 | 8.267 | 8.267 | 8.182 | 8.192 | 232,632 | -0.06(-0.74%) |
Sep 05, 2014 | 8.272 | 8.305 | 8.248 | 8.253 | 224,104 | -0.01(-0.11%) |
Sep 04, 2014 | 8.248 | 8.305 | 8.248 | 8.263 | 278,403 | +0.01(+0.11%) |
Sep 03, 2014 | 8.324 | 8.329 | 8.244 | 8.253 | 193,722 | -0.03(-0.40%) |