Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.980 | 8.100 | 7.940 | 7.950 | 49,494 | -0.04(-0.50%) |
Nov 26, 2014 | 7.980 | 7.990 | 7.990 | 7.990 | 81,100 | -0.10(-1.24%) |
Nov 25, 2014 | 8.130 | 8.134 | 7.990 | 8.090 | 94,155 | -0.01(-0.12%) |
Nov 24, 2014 | 8.000 | 8.140 | 7.998 | 8.100 | 69,203 | +0.10(+1.25%) |
Nov 21, 2014 | 8.230 | 8.230 | 7.940 | 8.000 | 114,024 | -0.06(-0.74%) |
Nov 20, 2014 | 7.820 | 8.130 | 7.790 | 8.060 | 95,696 | +0.18(+2.28%) |
Nov 19, 2014 | 7.930 | 7.980 | 7.650 | 7.880 | 145,491 | -0.04(-0.51%) |
Nov 18, 2014 | 7.870 | 8.120 | 7.840 | 7.920 | 158,167 | +0.08(+1.02%) |
Nov 17, 2014 | 8.120 | 8.120 | 7.700 | 7.840 | 183,568 | -0.26(-3.21%) |
Nov 14, 2014 | 8.350 | 8.390 | 8.080 | 8.100 | 143,264 | -0.22(-2.64%) |
Nov 13, 2014 | 8.410 | 8.460 | 8.260 | 8.320 | 108,622 | -0.12(-1.42%) |
Nov 12, 2014 | 8.450 | 8.480 | 8.340 | 8.440 | 129,185 | -0.05(-0.59%) |
Nov 11, 2014 | 8.650 | 8.670 | 8.480 | 8.490 | 126,912 | -0.16(-1.85%) |
Nov 10, 2014 | 8.540 | 8.720 | 8.530 | 8.650 | 110,291 | +0.11(+1.29%) |
Nov 07, 2014 | 8.520 | 8.560 | 8.430 | 8.540 | 122,366 | -0.02(-0.23%) |
Nov 06, 2014 | 7.600 | 8.660 | 7.600 | 8.560 | 309,677 | +0.13(+1.54%) |
Nov 05, 2014 | 8.570 | 8.723 | 8.370 | 8.430 | 152,544 | -0.08(-0.94%) |
Nov 04, 2014 | 8.370 | 8.800 | 8.360 | 8.510 | 167,022 | +0.09(+1.07%) |
Nov 03, 2014 | 8.200 | 8.500 | 8.100 | 8.420 | 253,776 | +0.24(+2.93%) |
Oct 31, 2014 | 8.370 | 8.370 | 8.150 | 8.180 | 302,841 | +0.06(+0.74%) |
Oct 30, 2014 | 7.930 | 8.120 | 7.880 | 8.120 | 230,486 | +0.17(+2.14%) |
Oct 29, 2014 | 8.000 | 8.000 | 7.780 | 7.950 | 129,500 | -0.06(-0.75%) |
Oct 28, 2014 | 7.750 | 8.020 | 7.740 | 8.010 | 212,354 | +0.28(+3.62%) |
Oct 27, 2014 | 7.700 | 7.770 | 7.770 | 7.730 | 77,521 | -0.04(-0.51%) |
Oct 24, 2014 | 7.840 | 7.920 | 7.700 | 7.770 | 49,951 | -0.05(-0.64%) |
Oct 23, 2014 | 7.590 | 7.830 | 7.500 | 7.820 | 184,658 | +0.33(+4.41%) |
Oct 22, 2014 | 7.640 | 7.710 | 7.430 | 7.490 | 134,756 | -0.11(-1.45%) |
Oct 21, 2014 | 7.430 | 7.600 | 7.360 | 7.600 | 194,147 | +0.24(+3.26%) |
Oct 20, 2014 | 7.260 | 7.360 | 7.260 | 7.360 | 137,248 | +0.07(+0.96%) |
Oct 17, 2014 | 7.630 | 7.650 | 7.270 | 7.290 | 186,053 | -0.21(-2.80%) |
Oct 16, 2014 | 7.380 | 7.640 | 7.290 | 7.500 | 114,589 | +0.00(+0.00%) |
Oct 15, 2014 | 7.380 | 7.570 | 6.930 | 7.500 | 247,138 | +0.04(+0.54%) |
Oct 14, 2014 | 7.340 | 7.620 | 7.290 | 7.460 | 210,498 | +0.25(+3.47%) |
Oct 13, 2014 | 7.150 | 7.430 | 7.150 | 7.210 | 132,449 | +0.05(+0.70%) |
Oct 10, 2014 | 7.040 | 7.250 | 7.000 | 7.160 | 143,749 | +0.06(+0.85%) |
Oct 09, 2014 | 7.440 | 7.440 | 7.090 | 7.100 | 216,929 | -0.44(-5.84%) |
Oct 08, 2014 | 7.150 | 7.560 | 7.137 | 7.540 | 157,329 | +0.35(+4.87%) |
Oct 07, 2014 | 7.260 | 7.310 | 7.180 | 7.190 | 95,110 | -0.16(-2.18%) |
Oct 06, 2014 | 7.350 | 7.432 | 7.250 | 7.350 | 73,780 | +0.01(+0.14%) |
Oct 03, 2014 | 7.400 | 7.460 | 7.299 | 7.340 | 75,168 | +0.05(+0.69%) |
Oct 02, 2014 | 7.130 | 7.300 | 7.129 | 7.290 | 84,061 | +0.18(+2.53%) |
Oct 01, 2014 | 7.220 | 7.427 | 7.090 | 7.110 | 248,661 | -0.17(-2.34%) |
Sep 30, 2014 | 7.410 | 7.450 | 7.270 | 7.280 | 246,567 | -0.13(-1.75%) |
Sep 29, 2014 | 7.430 | 7.510 | 7.350 | 7.410 | 228,159 | -0.13(-1.72%) |
Sep 26, 2014 | 7.500 | 7.610 | 7.380 | 7.540 | 174,887 | +0.04(+0.53%) |
Sep 25, 2014 | 7.800 | 7.800 | 7.480 | 7.500 | 255,296 | -0.22(-2.85%) |
Sep 24, 2014 | 7.800 | 7.820 | 7.680 | 7.720 | 131,060 | -0.05(-0.64%) |
Sep 23, 2014 | 7.880 | 8.080 | 7.670 | 7.770 | 151,829 | -0.18(-2.26%) |
Sep 22, 2014 | 8.080 | 8.160 | 7.900 | 7.950 | 114,273 | -0.21(-2.57%) |
Sep 19, 2014 | 8.400 | 8.400 | 7.960 | 8.160 | 237,954 | -0.20(-2.39%) |
Sep 18, 2014 | 8.430 | 8.460 | 8.290 | 8.360 | 46,306 | -0.06(-0.71%) |
Sep 17, 2014 | 8.250 | 8.480 | 8.250 | 8.420 | 93,881 | +0.20(+2.43%) |
Sep 16, 2014 | 8.260 | 8.340 | 8.162 | 8.220 | 70,168 | -0.04(-0.48%) |
Sep 15, 2014 | 8.430 | 8.510 | 8.260 | 8.260 | 70,358 | -0.20(-2.36%) |
Sep 12, 2014 | 8.550 | 8.550 | 8.400 | 8.460 | 179,912 | -0.06(-0.70%) |
Sep 11, 2014 | 8.390 | 8.570 | 8.390 | 8.520 | 104,844 | +0.05(+0.59%) |
Sep 10, 2014 | 8.400 | 8.510 | 8.320 | 8.470 | 60,587 | +0.08(+0.95%) |
Sep 09, 2014 | 8.570 | 8.570 | 8.360 | 8.390 | 93,712 | -0.21(-2.44%) |
Sep 08, 2014 | 8.740 | 8.740 | 8.380 | 8.600 | 75,867 | +0.20(+2.38%) |
Sep 05, 2014 | 8.270 | 8.460 | 8.270 | 8.400 | 88,230 | +0.09(+1.08%) |
Sep 04, 2014 | 8.230 | 8.330 | 8.220 | 8.310 | 193,028 | +0.12(+1.47%) |
Sep 03, 2014 | 8.230 | 8.270 | 8.120 | 8.190 | 194,246 | -0.02(-0.24%) |