Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.700 | 8.750 | 8.510 | 8.680 | 60,002 | -0.07(-0.80%) |
Nov 27, 2014 | 8.760 | 8.830 | 8.690 | 8.750 | 23,009 | -0.02(-0.23%) |
Nov 26, 2014 | 8.780 | 8.780 | 8.700 | 8.770 | 44,735 | -0.03(-0.34%) |
Nov 25, 2014 | 8.830 | 8.850 | 8.790 | 8.800 | 27,899 | -0.05(-0.56%) |
Nov 24, 2014 | 8.840 | 8.860 | 8.820 | 8.850 | 29,091 | +0.01(+0.11%) |
Nov 21, 2014 | 8.770 | 8.850 | 8.770 | 8.840 | 48,866 | +0.07(+0.80%) |
Nov 20, 2014 | 8.730 | 8.770 | 8.720 | 8.770 | 15,813 | +0.05(+0.57%) |
Nov 19, 2014 | 8.750 | 8.760 | 8.640 | 8.720 | 21,069 | +0.01(+0.11%) |
Nov 18, 2014 | 8.700 | 8.760 | 8.680 | 8.710 | 12,058 | +0.02(+0.23%) |
Nov 17, 2014 | 8.510 | 8.690 | 8.500 | 8.690 | 8,751 | +0.10(+1.16%) |
Nov 14, 2014 | 8.730 | 8.730 | 8.300 | 8.590 | 73,974 | -0.14(-1.60%) |
Nov 13, 2014 | 8.790 | 8.790 | 8.700 | 8.730 | 20,887 | -0.03(-0.34%) |
Nov 12, 2014 | 8.730 | 8.760 | 8.730 | 8.760 | 3,232 | +0.01(+0.11%) |
Nov 11, 2014 | 8.740 | 8.750 | 8.710 | 8.750 | 22,157 | +0.00(+0.00%) |
Nov 10, 2014 | 8.710 | 8.750 | 8.700 | 8.750 | 17,457 | +0.04(+0.46%) |
Nov 07, 2014 | 8.710 | 8.740 | 8.670 | 8.710 | 21,712 | +0.00(+0.00%) |
Nov 06, 2014 | 8.760 | 8.760 | 8.650 | 8.710 | 21,600 | -0.03(-0.34%) |
Nov 05, 2014 | 8.720 | 8.750 | 8.690 | 8.740 | 19,827 | +0.09(+1.04%) |
Nov 04, 2014 | 8.650 | 8.690 | 8.650 | 8.650 | 29,859 | -0.01(-0.12%) |
Nov 03, 2014 | 8.730 | 8.750 | 8.660 | 8.660 | 17,175 | -0.01(-0.12%) |
Oct 31, 2014 | 8.660 | 8.750 | 8.660 | 8.670 | 26,553 | +0.03(+0.35%) |
Oct 30, 2014 | 8.680 | 8.680 | 8.600 | 8.640 | 3,501 | -0.01(-0.12%) |
Oct 29, 2014 | 8.720 | 8.740 | 8.600 | 8.650 | 47,648 | -0.10(-1.14%) |
Oct 28, 2014 | 8.730 | 8.820 | 8.730 | 8.750 | 64,297 | +0.02(+0.23%) |
Oct 27, 2014 | 8.700 | 8.740 | 8.650 | 8.730 | 36,214 | +0.01(+0.11%) |
Oct 24, 2014 | 8.640 | 8.740 | 8.620 | 8.720 | 25,898 | +0.08(+0.93%) |
Oct 23, 2014 | 8.560 | 8.640 | 8.540 | 8.640 | 12,706 | +0.11(+1.29%) |
Oct 22, 2014 | 8.550 | 8.580 | 8.500 | 8.530 | 37,713 | +0.00(+0.00%) |
Oct 21, 2014 | 8.550 | 8.560 | 8.450 | 8.530 | 70,248 | +0.17(+2.03%) |
Oct 20, 2014 | 8.330 | 8.390 | 8.330 | 8.360 | 29,350 | +0.06(+0.72%) |
Oct 17, 2014 | 8.180 | 8.430 | 8.180 | 8.300 | 92,484 | +0.19(+2.34%) |
Oct 16, 2014 | 7.580 | 8.110 | 7.470 | 8.110 | 79,489 | +0.18(+2.27%) |
Oct 15, 2014 | 8.230 | 8.230 | 7.800 | 7.930 | 70,934 | -0.32(-3.88%) |
Oct 14, 2014 | 8.400 | 8.400 | 8.140 | 8.250 | 44,518 | -0.15(-1.79%) |
Oct 10, 2014 | 8.400 | 8.400 | 8.400 | 0 | -0.11(-1.29%) | |
Oct 09, 2014 | 8.570 | 8.570 | 8.460 | 8.510 | 25,235 | -0.04(-0.47%) |
Oct 08, 2014 | 8.510 | 8.550 | 8.480 | 8.550 | 16,733 | +0.09(+1.06%) |
Oct 07, 2014 | 8.500 | 8.590 | 8.450 | 8.460 | 26,576 | +0.01(+0.12%) |
Oct 06, 2014 | 8.530 | 8.610 | 8.390 | 8.450 | 34,563 | +0.13(+1.56%) |
Oct 03, 2014 | 8.270 | 8.400 | 8.260 | 8.320 | 66,570 | +0.05(+0.60%) |
Oct 02, 2014 | 8.400 | 8.400 | 8.240 | 8.270 | 39,389 | -0.13(-1.55%) |
Oct 01, 2014 | 8.400 | 8.400 | 8.020 | 8.400 | 100,490 | +0.00(+0.00%) |
Sep 30, 2014 | 8.600 | 8.600 | 8.250 | 8.400 | 67,164 | -0.15(-1.75%) |
Sep 29, 2014 | 8.640 | 8.640 | 8.520 | 8.550 | 37,450 | -0.09(-1.04%) |
Sep 26, 2014 | 8.620 | 8.640 | 8.480 | 8.640 | 50,276 | +0.02(+0.23%) |
Sep 25, 2014 | 8.730 | 8.730 | 8.570 | 8.620 | 66,651 | -0.12(-1.37%) |
Sep 24, 2014 | 8.750 | 8.780 | 8.740 | 8.740 | 47,758 | -0.02(-0.23%) |
Sep 23, 2014 | 8.760 | 8.780 | 8.730 | 8.760 | 38,442 | +0.03(+0.34%) |
Sep 22, 2014 | 8.760 | 8.760 | 8.690 | 8.730 | 80,603 | -0.04(-0.46%) |
Sep 19, 2014 | 8.810 | 8.820 | 8.720 | 8.770 | 142,465 | -0.07(-0.79%) |
Sep 18, 2014 | 8.870 | 8.870 | 8.800 | 8.840 | 65,462 | -0.03(-0.34%) |
Sep 17, 2014 | 8.870 | 8.890 | 8.820 | 8.870 | 46,543 | -0.04(-0.45%) |
Sep 16, 2014 | 8.900 | 8.930 | 8.890 | 8.910 | 35,411 | +0.02(+0.22%) |
Sep 15, 2014 | 8.830 | 8.890 | 8.820 | 8.890 | 77,582 | +0.09(+1.02%) |
Sep 12, 2014 | 8.790 | 8.800 | 8.780 | 8.800 | 45,370 | +0.03(+0.34%) |
Sep 11, 2014 | 8.820 | 8.820 | 8.760 | 8.770 | 64,728 | -0.01(-0.11%) |
Sep 10, 2014 | 8.700 | 8.830 | 8.630 | 8.780 | 388,912 | -0.34(-3.73%) |
Sep 09, 2014 | 9.200 | 9.220 | 9.120 | 9.120 | 17,285 | -0.06(-0.65%) |
Sep 08, 2014 | 9.140 | 9.180 | 9.140 | 9.180 | 5,100 | +0.04(+0.44%) |
Sep 05, 2014 | 9.170 | 9.200 | 9.140 | 9.140 | 14,228 | +0.01(+0.11%) |
Sep 04, 2014 | 9.180 | 9.200 | 9.130 | 9.130 | 18,670 | -0.08(-0.87%) |
Sep 03, 2014 | 9.190 | 9.210 | 9.170 | 9.210 | 7,680 | +0.02(+0.22%) |