Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.315 | 8.376 | 8.090 | 8.096 | 63,560 | -0.24(-2.92%) |
Nov 26, 2014 | 8.267 | 8.340 | 8.340 | 8.340 | 113,266 | +0.10(+1.18%) |
Nov 25, 2014 | 8.291 | 8.358 | 8.212 | 8.242 | 66,731 | -0.03(-0.37%) |
Nov 24, 2014 | 8.401 | 8.431 | 8.212 | 8.273 | 106,634 | -0.13(-1.52%) |
Nov 21, 2014 | 8.528 | 8.589 | 8.322 | 8.401 | 119,945 | -0.03(-0.36%) |
Nov 20, 2014 | 8.206 | 8.498 | 8.206 | 8.431 | 111,729 | +0.19(+2.36%) |
Nov 19, 2014 | 8.334 | 8.334 | 8.121 | 8.236 | 124,630 | -0.11(-1.31%) |
Nov 18, 2014 | 8.516 | 8.632 | 8.328 | 8.346 | 151,628 | -0.18(-2.07%) |
Nov 17, 2014 | 8.680 | 8.760 | 8.492 | 8.522 | 111,069 | -0.19(-2.16%) |
Nov 14, 2014 | 9.009 | 9.064 | 8.687 | 8.711 | 194,834 | -0.28(-3.11%) |
Nov 13, 2014 | 9.143 | 9.210 | 8.924 | 8.991 | 102,228 | -0.15(-1.66%) |
Nov 12, 2014 | 8.930 | 9.155 | 8.889 | 9.143 | 91,046 | +0.20(+2.24%) |
Nov 11, 2014 | 9.003 | 9.033 | 8.840 | 8.942 | 76,853 | -0.06(-0.68%) |
Nov 10, 2014 | 8.875 | 9.012 | 8.802 | 9.003 | 75,843 | +0.11(+1.23%) |
Nov 07, 2014 | 8.899 | 8.906 | 8.790 | 8.893 | 85,026 | +0.01(+0.07%) |
Nov 06, 2014 | 8.960 | 8.972 | 8.808 | 8.887 | 77,430 | -0.05(-0.54%) |
Nov 05, 2014 | 9.009 | 9.070 | 8.875 | 8.936 | 62,914 | -0.01(-0.07%) |
Nov 04, 2014 | 8.991 | 9.039 | 8.854 | 8.942 | 61,476 | -0.05(-0.54%) |
Nov 03, 2014 | 9.052 | 9.106 | 8.906 | 8.991 | 98,941 | -0.03(-0.34%) |
Oct 31, 2014 | 9.112 | 9.125 | 8.857 | 9.021 | 177,726 | +0.04(+0.47%) |
Oct 30, 2014 | 8.796 | 9.094 | 8.796 | 8.979 | 108,385 | +0.13(+1.44%) |
Oct 29, 2014 | 8.863 | 8.972 | 8.741 | 8.851 | 160,096 | -0.03(-0.34%) |
Oct 28, 2014 | 8.541 | 8.899 | 8.498 | 8.881 | 298,135 | +0.43(+5.04%) |
Oct 27, 2014 | 8.449 | 8.492 | 8.443 | 8.455 | 66,338 | +0.01(+0.14%) |
Oct 24, 2014 | 8.486 | 8.492 | 8.401 | 8.443 | 86,684 | -0.02(-0.22%) |
Oct 23, 2014 | 8.528 | 8.607 | 8.431 | 8.461 | 124,707 | +0.04(+0.43%) |
Oct 22, 2014 | 8.778 | 8.893 | 8.407 | 8.425 | 133,673 | -0.36(-4.09%) |
Oct 21, 2014 | 8.468 | 8.784 | 8.449 | 8.784 | 126,008 | +0.38(+4.49%) |
Oct 20, 2014 | 8.474 | 8.504 | 8.471 | 8.407 | 206,576 | -0.12(-1.36%) |
Oct 17, 2014 | 8.960 | 8.985 | 8.504 | 8.522 | 169,476 | -0.34(-3.84%) |
Oct 16, 2014 | 8.565 | 8.942 | 8.547 | 8.863 | 226,522 | +0.24(+2.75%) |
Oct 15, 2014 | 8.516 | 8.662 | 8.461 | 8.626 | 224,860 | +0.07(+0.78%) |
Oct 14, 2014 | 8.449 | 8.620 | 8.437 | 8.559 | 197,104 | +0.16(+1.96%) |
Oct 13, 2014 | 8.096 | 8.474 | 8.090 | 8.395 | 220,371 | +0.26(+3.22%) |
Oct 10, 2014 | 7.999 | 8.297 | 7.969 | 8.133 | 112,646 | +0.10(+1.21%) |
Oct 09, 2014 | 8.206 | 8.249 | 8.084 | 8.036 | 111,609 | -0.23(-2.72%) |
Oct 08, 2014 | 8.036 | 8.276 | 7.944 | 8.261 | 135,041 | +0.21(+2.65%) |
Oct 07, 2014 | 8.030 | 8.145 | 7.993 | 8.048 | 164,116 | -0.04(-0.45%) |
Oct 06, 2014 | 8.151 | 8.204 | 8.054 | 8.084 | 113,853 | -0.05(-0.56%) |
Oct 03, 2014 | 8.274 | 8.280 | 8.118 | 8.130 | 250,117 | -0.07(-0.88%) |
Oct 02, 2014 | 7.854 | 8.244 | 7.854 | 8.202 | 167,242 | +0.35(+4.43%) |
Oct 01, 2014 | 7.872 | 7.968 | 7.824 | 7.854 | 151,694 | -0.05(-0.68%) |
Sep 30, 2014 | 7.992 | 8.040 | 7.902 | 7.908 | 192,572 | -0.05(-0.68%) |
Sep 29, 2014 | 7.788 | 7.998 | 7.788 | 7.962 | 166,191 | +0.10(+1.22%) |
Sep 26, 2014 | 7.698 | 7.878 | 7.674 | 7.866 | 258,840 | +0.17(+2.18%) |
Sep 25, 2014 | 7.620 | 7.788 | 7.524 | 7.698 | 276,257 | +0.02(+0.31%) |
Sep 24, 2014 | 7.818 | 7.892 | 7.668 | 7.674 | 272,640 | -0.16(-2.07%) |
Sep 23, 2014 | 7.986 | 8.106 | 7.819 | 7.836 | 229,243 | -0.14(-1.81%) |
Sep 22, 2014 | 7.770 | 8.040 | 7.710 | 7.980 | 385,408 | +0.17(+2.23%) |
Sep 19, 2014 | 8.148 | 8.196 | 7.800 | 7.806 | 512,776 | -0.32(-3.99%) |
Sep 18, 2014 | 8.160 | 8.178 | 8.106 | 8.130 | 149,753 | -0.02(-0.22%) |
Sep 17, 2014 | 8.244 | 8.265 | 8.148 | 8.148 | 122,034 | -0.07(-0.80%) |
Sep 16, 2014 | 8.292 | 8.330 | 8.184 | 8.214 | 149,943 | -0.10(-1.16%) |
Sep 15, 2014 | 8.316 | 8.394 | 8.274 | 8.310 | 122,232 | -0.02(-0.29%) |
Sep 12, 2014 | 8.412 | 8.454 | 8.334 | 8.334 | 164,571 | -0.07(-0.79%) |
Sep 11, 2014 | 8.388 | 8.466 | 8.388 | 8.400 | 163,398 | -0.01(-0.14%) |
Sep 10, 2014 | 8.490 | 8.505 | 8.406 | 8.412 | 68,344 | -0.08(-0.99%) |
Sep 09, 2014 | 8.514 | 8.532 | 8.424 | 8.496 | 102,388 | -0.01(-0.07%) |
Sep 08, 2014 | 8.562 | 8.586 | 8.436 | 8.502 | 59,205 | -0.05(-0.56%) |
Sep 05, 2014 | 8.502 | 8.580 | 8.406 | 8.550 | 82,223 | +0.02(+0.28%) |
Sep 04, 2014 | 8.526 | 8.586 | 8.526 | 8.526 | 52,851 | +0.03(+0.35%) |
Sep 03, 2014 | 8.670 | 8.706 | 8.487 | 8.496 | 101,507 | -0.15(-1.74%) |