Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.692 | 8.692 | 8.647 | 8.660 | 30,322 | -0.10(-1.15%) |
Nov 26, 2014 | 8.776 | 8.760 | 8.760 | 8.760 | 78,435 | -0.05(-0.54%) |
Nov 25, 2014 | 8.795 | 8.821 | 8.776 | 8.808 | 237,335 | +0.04(+0.44%) |
Nov 24, 2014 | 8.724 | 8.776 | 8.724 | 8.769 | 167,129 | +0.08(+0.89%) |
Nov 21, 2014 | 8.750 | 8.750 | 8.673 | 8.692 | 260,576 | +0.03(+0.37%) |
Nov 20, 2014 | 8.647 | 8.685 | 8.646 | 8.660 | 199,819 | -0.03(-0.37%) |
Nov 19, 2014 | 8.692 | 8.737 | 8.650 | 8.692 | 231,257 | -0.03(-0.30%) |
Nov 18, 2014 | 8.692 | 8.730 | 8.680 | 8.718 | 399,824 | +0.14(+1.60%) |
Nov 17, 2014 | 8.512 | 8.589 | 8.512 | 8.580 | 91,904 | +0.00(+0.05%) |
Nov 14, 2014 | 8.518 | 8.582 | 8.505 | 8.576 | 74,731 | +0.01(+0.15%) |
Nov 13, 2014 | 8.544 | 8.577 | 8.532 | 8.563 | 72,503 | +0.00(+0.00%) |
Nov 12, 2014 | 8.557 | 8.576 | 8.531 | 8.563 | 115,408 | -0.10(-1.19%) |
Nov 11, 2014 | 8.608 | 8.673 | 8.595 | 8.666 | 103,614 | +0.12(+1.36%) |
Nov 10, 2014 | 8.550 | 8.570 | 8.539 | 8.550 | 43,248 | +0.03(+0.30%) |
Nov 07, 2014 | 8.460 | 8.524 | 8.460 | 8.524 | 71,244 | +0.01(+0.08%) |
Nov 06, 2014 | 8.544 | 8.563 | 8.492 | 8.518 | 180,996 | -0.05(-0.53%) |
Nov 05, 2014 | 8.550 | 8.589 | 8.518 | 8.563 | 101,754 | +0.08(+0.91%) |
Nov 04, 2014 | 8.505 | 8.527 | 8.447 | 8.486 | 221,916 | -0.03(-0.38%) |
Nov 03, 2014 | 8.570 | 8.570 | 8.499 | 8.518 | 259,763 | -0.13(-1.49%) |
Oct 31, 2014 | 8.615 | 8.653 | 8.576 | 8.647 | 148,994 | +0.08(+0.90%) |
Oct 30, 2014 | 8.486 | 8.587 | 8.473 | 8.570 | 61,060 | +0.01(+0.15%) |
Oct 29, 2014 | 8.615 | 8.653 | 8.520 | 8.557 | 82,038 | -0.06(-0.67%) |
Oct 28, 2014 | 8.563 | 8.621 | 8.544 | 8.615 | 315,003 | +0.14(+1.59%) |
Oct 27, 2014 | 8.434 | 8.505 | 8.505 | 8.479 | 216,550 | -0.03(-0.30%) |
Oct 24, 2014 | 8.466 | 8.505 | 8.454 | 8.505 | 43,169 | +0.08(+0.99%) |
Oct 23, 2014 | 8.389 | 8.447 | 8.376 | 8.421 | 243,462 | +0.10(+1.24%) |
Oct 22, 2014 | 8.363 | 8.408 | 8.318 | 8.318 | 112,223 | -0.07(-0.83%) |
Oct 21, 2014 | 8.312 | 8.396 | 8.306 | 8.388 | 545,037 | +0.13(+1.60%) |
Oct 20, 2014 | 8.170 | 8.267 | 8.170 | 8.256 | 165,112 | +0.01(+0.18%) |
Oct 17, 2014 | 8.164 | 8.273 | 8.151 | 8.241 | 997,908 | +0.20(+2.48%) |
Oct 16, 2014 | 7.906 | 8.120 | 7.893 | 8.042 | 274,230 | -0.09(-1.11%) |
Oct 15, 2014 | 8.112 | 8.145 | 7.958 | 8.132 | 497,508 | -0.02(-0.19%) |
Oct 14, 2014 | 8.196 | 8.222 | 8.145 | 8.147 | 161,555 | -0.02(-0.21%) |
Oct 13, 2014 | 8.248 | 8.286 | 8.164 | 8.164 | 280,362 | -0.00(-0.00%) |
Oct 10, 2014 | 8.241 | 8.260 | 8.164 | 8.164 | 121,752 | -0.11(-1.37%) |
Oct 09, 2014 | 8.460 | 8.460 | 8.267 | 8.277 | 170,973 | -0.26(-3.05%) |
Oct 08, 2014 | 8.402 | 8.550 | 8.383 | 8.537 | 145,268 | +0.18(+2.16%) |
Oct 07, 2014 | 8.421 | 8.447 | 8.357 | 8.357 | 145,741 | -0.13(-1.51%) |
Oct 06, 2014 | 8.441 | 8.498 | 8.427 | 8.485 | 394,731 | +0.06(+0.76%) |
Oct 03, 2014 | 8.454 | 8.454 | 8.396 | 8.421 | 560,368 | -0.03(-0.30%) |
Oct 02, 2014 | 8.537 | 8.537 | 8.396 | 8.447 | 643,404 | -0.13(-1.50%) |
Oct 01, 2014 | 8.634 | 8.636 | 8.550 | 8.576 | 476,046 | -0.12(-1.41%) |
Sep 30, 2014 | 8.692 | 8.730 | 8.660 | 8.698 | 127,491 | -0.00(-0.04%) |
Sep 29, 2014 | 8.673 | 8.711 | 8.653 | 8.702 | 295,068 | -0.06(-0.74%) |
Sep 26, 2014 | 8.724 | 8.776 | 8.706 | 8.767 | 134,555 | +0.06(+0.64%) |
Sep 25, 2014 | 8.782 | 8.782 | 8.698 | 8.711 | 569,033 | -0.10(-1.17%) |
Sep 24, 2014 | 8.788 | 8.821 | 8.756 | 8.814 | 160,303 | -0.01(-0.07%) |
Sep 23, 2014 | 8.833 | 8.859 | 8.795 | 8.821 | 266,107 | -0.10(-1.08%) |
Sep 22, 2014 | 8.923 | 8.939 | 8.898 | 8.917 | 132,711 | -0.01(-0.07%) |
Sep 19, 2014 | 9.019 | 9.020 | 8.923 | 8.923 | 97,304 | -0.03(-0.36%) |
Sep 18, 2014 | 8.949 | 8.973 | 8.930 | 8.955 | 131,335 | +0.06(+0.63%) |
Sep 17, 2014 | 8.923 | 8.958 | 8.885 | 8.899 | 135,516 | -0.02(-0.20%) |
Sep 16, 2014 | 8.834 | 8.943 | 8.834 | 8.917 | 68,058 | +0.04(+0.43%) |
Sep 15, 2014 | 8.891 | 8.904 | 8.872 | 8.879 | 148,498 | -0.03(-0.36%) |
Sep 12, 2014 | 8.936 | 8.943 | 8.905 | 8.911 | 118,383 | -0.03(-0.29%) |
Sep 11, 2014 | 8.936 | 8.955 | 8.923 | 8.936 | 85,564 | -0.03(-0.29%) |
Sep 10, 2014 | 8.955 | 8.975 | 8.917 | 8.962 | 223,248 | +0.01(+0.14%) |
Sep 09, 2014 | 8.968 | 8.968 | 8.923 | 8.949 | 117,627 | -0.01(-0.14%) |
Sep 08, 2014 | 9.032 | 9.045 | 8.949 | 8.962 | 349,719 | -0.19(-2.03%) |
Sep 05, 2014 | 9.115 | 9.154 | 9.102 | 9.147 | 264,666 | +0.01(+0.07%) |
Sep 04, 2014 | 9.217 | 9.217 | 9.109 | 9.141 | 167,662 | -0.07(-0.76%) |
Sep 03, 2014 | 9.224 | 9.243 | 9.198 | 9.211 | 161,186 | +0.02(+0.21%) |