Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.470 | 8.511 | 8.422 | 8.482 | 122,713 | +0.02(+0.28%) |
Nov 26, 2014 | 8.399 | 8.458 | 8.458 | 8.458 | 113,873 | +0.08(+0.99%) |
Nov 25, 2014 | 8.428 | 8.434 | 8.375 | 8.375 | 89,289 | -0.01(-0.14%) |
Nov 24, 2014 | 8.399 | 8.405 | 8.381 | 8.387 | 42,579 | +0.01(+0.07%) |
Nov 21, 2014 | 8.411 | 8.428 | 8.369 | 8.381 | 86,748 | -0.01(-0.07%) |
Nov 20, 2014 | 8.446 | 8.446 | 8.375 | 8.387 | 60,827 | -0.04(-0.42%) |
Nov 19, 2014 | 8.405 | 8.434 | 8.387 | 8.422 | 39,370 | -0.01(-0.07%) |
Nov 18, 2014 | 8.422 | 8.458 | 8.405 | 8.428 | 88,024 | +0.02(+0.28%) |
Nov 17, 2014 | 8.482 | 8.482 | 8.405 | 8.405 | 100,732 | -0.06(-0.70%) |
Nov 14, 2014 | 8.411 | 8.470 | 8.411 | 8.464 | 80,066 | +0.04(+0.49%) |
Nov 13, 2014 | 8.434 | 8.434 | 8.405 | 8.423 | 47,728 | -0.01(-0.07%) |
Nov 12, 2014 | 8.417 | 8.434 | 8.393 | 8.428 | 55,586 | -0.01(-0.07%) |
Nov 11, 2014 | 8.393 | 8.434 | 8.387 | 8.434 | 53,157 | +0.02(+0.21%) |
Nov 10, 2014 | 8.440 | 8.440 | 8.411 | 8.417 | 80,476 | +0.02(+0.29%) |
Nov 07, 2014 | 8.380 | 8.416 | 8.363 | 8.392 | 57,524 | +0.02(+0.21%) |
Nov 06, 2014 | 8.398 | 8.410 | 8.363 | 8.375 | 89,926 | -0.04(-0.49%) |
Nov 05, 2014 | 8.322 | 8.416 | 8.322 | 8.416 | 127,717 | +0.09(+1.06%) |
Nov 04, 2014 | 8.304 | 8.327 | 8.298 | 8.327 | 123,139 | +0.02(+0.21%) |
Nov 03, 2014 | 8.292 | 8.327 | 8.280 | 8.310 | 176,163 | +0.03(+0.36%) |
Oct 31, 2014 | 8.263 | 8.292 | 8.263 | 8.280 | 102,789 | -0.01(-0.07%) |
Oct 30, 2014 | 8.304 | 8.333 | 8.269 | 8.286 | 50,301 | -0.01(-0.07%) |
Oct 29, 2014 | 8.263 | 8.298 | 8.263 | 8.292 | 73,216 | +0.03(+0.36%) |
Oct 28, 2014 | 8.256 | 8.263 | 8.251 | 8.263 | 43,428 | +0.01(+0.14%) |
Oct 27, 2014 | 8.257 | 8.269 | 8.245 | 8.251 | 20,861 | +0.01(+0.07%) |
Oct 24, 2014 | 8.239 | 8.269 | 8.227 | 8.245 | 47,810 | +0.02(+0.29%) |
Oct 23, 2014 | 8.269 | 8.269 | 8.219 | 8.222 | 88,706 | -0.03(-0.36%) |
Oct 22, 2014 | 8.257 | 8.298 | 8.245 | 8.251 | 52,199 | -0.02(-0.29%) |
Oct 21, 2014 | 8.304 | 8.304 | 8.245 | 8.274 | 49,268 | -0.02(-0.28%) |
Oct 20, 2014 | 8.274 | 8.274 | 8.274 | 8.298 | 49,467 | -0.01(-0.07%) |
Oct 17, 2014 | 8.274 | 8.310 | 8.235 | 8.304 | 133,017 | +0.05(+0.57%) |
Oct 16, 2014 | 8.145 | 8.263 | 8.145 | 8.257 | 124,702 | +0.12(+1.52%) |
Oct 15, 2014 | 8.127 | 8.186 | 8.127 | 8.133 | 99,529 | -0.02(-0.22%) |
Oct 14, 2014 | 8.163 | 8.180 | 8.121 | 8.151 | 106,665 | -0.01(-0.14%) |
Oct 13, 2014 | 8.198 | 8.198 | 8.151 | 8.163 | 44,841 | -0.04(-0.43%) |
Oct 10, 2014 | 8.186 | 8.221 | 8.180 | 8.198 | 68,080 | -0.01(-0.14%) |
Oct 09, 2014 | 8.204 | 8.239 | 8.204 | 8.210 | 50,909 | -0.01(-0.13%) |
Oct 08, 2014 | 8.227 | 8.232 | 8.189 | 8.221 | 97,701 | +0.03(+0.36%) |
Oct 07, 2014 | 8.174 | 8.238 | 8.156 | 8.192 | 135,721 | +0.02(+0.29%) |
Oct 06, 2014 | 8.145 | 8.168 | 8.104 | 8.168 | 151,402 | +0.03(+0.36%) |
Oct 03, 2014 | 8.121 | 8.139 | 8.063 | 8.139 | 150,990 | +0.05(+0.58%) |
Oct 02, 2014 | 8.115 | 8.115 | 8.028 | 8.092 | 138,030 | +0.01(+0.14%) |
Oct 01, 2014 | 8.057 | 8.139 | 8.010 | 8.080 | 245,089 | +0.06(+0.80%) |
Sep 30, 2014 | 7.957 | 8.039 | 7.957 | 8.016 | 281,009 | -0.02(-0.22%) |
Sep 29, 2014 | 8.034 | 8.115 | 8.010 | 8.034 | 328,592 | -0.03(-0.36%) |
Sep 26, 2014 | 7.987 | 8.186 | 7.840 | 8.063 | 825,946 | -0.19(-2.34%) |
Sep 25, 2014 | 8.250 | 8.309 | 8.244 | 8.256 | 52,850 | -0.04(-0.42%) |
Sep 24, 2014 | 8.268 | 8.304 | 8.262 | 8.291 | 34,203 | +0.02(+0.21%) |
Sep 23, 2014 | 8.273 | 8.273 | 8.256 | 8.273 | 31,595 | +0.00(+0.00%) |
Sep 22, 2014 | 8.262 | 8.279 | 8.256 | 8.273 | 21,845 | -0.01(-0.07%) |
Sep 19, 2014 | 8.238 | 8.285 | 8.238 | 8.279 | 52,226 | +0.04(+0.50%) |
Sep 18, 2014 | 8.238 | 8.273 | 8.238 | 8.238 | 43,716 | -0.01(-0.14%) |
Sep 17, 2014 | 8.244 | 8.256 | 8.227 | 8.250 | 42,499 | -0.01(-0.07%) |
Sep 16, 2014 | 8.180 | 8.262 | 8.168 | 8.256 | 82,065 | +0.08(+1.00%) |
Sep 15, 2014 | 8.151 | 8.197 | 8.151 | 8.174 | 98,041 | +0.00(+0.00%) |
Sep 12, 2014 | 8.203 | 8.203 | 8.174 | 8.174 | 49,372 | -0.04(-0.43%) |
Sep 11, 2014 | 8.244 | 8.245 | 8.197 | 8.209 | 68,019 | -0.04(-0.43%) |
Sep 10, 2014 | 8.250 | 8.267 | 8.238 | 8.244 | 64,849 | -0.01(-0.13%) |
Sep 09, 2014 | 8.255 | 8.267 | 8.203 | 8.255 | 64,891 | -0.02(-0.19%) |
Sep 08, 2014 | 8.203 | 8.273 | 8.150 | 8.271 | 107,551 | +0.03(+0.35%) |
Sep 05, 2014 | 8.226 | 8.249 | 8.215 | 8.242 | 29,603 | +0.05(+0.55%) |
Sep 04, 2014 | 8.232 | 8.232 | 8.191 | 8.197 | 92,083 | -0.03(-0.42%) |
Sep 03, 2014 | 8.261 | 8.273 | 8.220 | 8.232 | 67,459 | -0.02(-0.28%) |