Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.531 | 8.573 | 8.463 | 8.487 | 305,204 | +0.01(+0.09%) |
Nov 26, 2014 | 8.547 | 8.479 | 8.479 | 8.479 | 569,196 | -0.05(-0.61%) |
Nov 25, 2014 | 8.570 | 8.598 | 8.503 | 8.531 | 823,418 | -0.02(-0.24%) |
Nov 24, 2014 | 8.489 | 8.560 | 8.444 | 8.552 | 641,639 | +0.10(+1.20%) |
Nov 21, 2014 | 8.685 | 8.685 | 8.424 | 8.450 | 485,833 | -0.16(-1.85%) |
Nov 20, 2014 | 8.552 | 8.680 | 8.516 | 8.610 | 1,300,029 | +0.02(+0.24%) |
Nov 19, 2014 | 8.560 | 8.628 | 8.489 | 8.589 | 438,618 | +0.01(+0.06%) |
Nov 18, 2014 | 8.583 | 8.711 | 8.560 | 8.583 | 578,422 | +0.00(+0.00%) |
Nov 17, 2014 | 8.576 | 8.604 | 8.544 | 8.583 | 878,781 | +0.01(+0.15%) |
Nov 14, 2014 | 8.628 | 8.693 | 8.548 | 8.570 | 604,080 | -0.04(-0.48%) |
Nov 13, 2014 | 8.534 | 8.612 | 8.469 | 8.612 | 565,992 | +0.13(+1.54%) |
Nov 12, 2014 | 8.419 | 8.512 | 8.419 | 8.482 | 708,655 | +0.01(+0.09%) |
Nov 11, 2014 | 8.463 | 8.492 | 8.416 | 8.474 | 665,611 | +0.00(+0.03%) |
Nov 10, 2014 | 8.479 | 8.525 | 8.448 | 8.471 | 881,882 | +0.00(+0.00%) |
Nov 07, 2014 | 8.466 | 8.521 | 8.419 | 8.471 | 423,781 | -0.02(-0.18%) |
Nov 06, 2014 | 8.398 | 8.508 | 8.367 | 8.487 | 596,222 | +0.13(+1.58%) |
Nov 05, 2014 | 8.394 | 8.425 | 8.270 | 8.355 | 521,820 | +0.02(+0.28%) |
Nov 04, 2014 | 8.288 | 8.389 | 8.233 | 8.332 | 573,827 | +0.08(+0.94%) |
Nov 03, 2014 | 8.275 | 8.363 | 8.215 | 8.254 | 588,937 | -0.01(-0.09%) |
Oct 31, 2014 | 8.283 | 8.320 | 8.200 | 8.262 | 612,286 | +0.08(+0.92%) |
Oct 30, 2014 | 8.049 | 8.254 | 8.049 | 8.187 | 675,102 | +0.11(+1.41%) |
Oct 29, 2014 | 8.036 | 8.163 | 7.852 | 8.073 | 889,471 | +0.13(+1.63%) |
Oct 28, 2014 | 7.806 | 7.946 | 7.795 | 7.943 | 438,752 | +0.18(+2.34%) |
Oct 27, 2014 | 7.699 | 7.777 | 7.741 | 7.761 | 297,008 | +0.02(+0.27%) |
Oct 24, 2014 | 7.743 | 7.785 | 7.712 | 7.741 | 177,962 | +0.00(+0.00%) |
Oct 23, 2014 | 7.761 | 7.808 | 7.720 | 7.741 | 334,353 | +0.06(+0.78%) |
Oct 22, 2014 | 7.743 | 7.769 | 7.671 | 7.681 | 405,373 | -0.03(-0.34%) |
Oct 21, 2014 | 7.577 | 7.707 | 7.577 | 7.707 | 441,129 | +0.18(+2.41%) |
Oct 20, 2014 | 7.458 | 7.526 | 7.410 | 7.526 | 609,520 | +0.06(+0.76%) |
Oct 17, 2014 | 7.463 | 7.487 | 7.412 | 7.469 | 696,156 | +0.06(+0.88%) |
Oct 16, 2014 | 7.160 | 7.406 | 7.160 | 7.404 | 1,340,538 | +0.11(+1.49%) |
Oct 15, 2014 | 7.163 | 7.365 | 7.163 | 7.295 | 961,534 | +0.04(+0.54%) |
Oct 14, 2014 | 7.209 | 7.266 | 7.159 | 7.256 | 854,295 | +0.08(+1.16%) |
Oct 13, 2014 | 7.303 | 7.321 | 7.162 | 7.173 | 439,138 | -0.12(-1.71%) |
Oct 10, 2014 | 7.435 | 7.445 | 7.291 | 7.297 | 502,409 | -0.11(-1.54%) |
Oct 09, 2014 | 7.430 | 7.458 | 7.370 | 7.412 | 1,005,139 | -0.04(-0.59%) |
Oct 08, 2014 | 7.354 | 7.469 | 7.285 | 7.456 | 614,362 | +0.09(+1.27%) |
Oct 07, 2014 | 7.383 | 7.419 | 7.342 | 7.362 | 747,712 | -0.07(-0.91%) |
Oct 06, 2014 | 7.463 | 7.476 | 7.391 | 7.430 | 322,815 | -0.01(-0.10%) |
Oct 03, 2014 | 7.476 | 7.479 | 7.430 | 7.437 | 387,764 | +0.01(+0.14%) |
Oct 02, 2014 | 7.466 | 7.541 | 7.386 | 7.427 | 633,044 | -0.03(-0.35%) |
Oct 01, 2014 | 7.596 | 7.616 | 7.414 | 7.453 | 1,603,130 | -0.14(-1.81%) |
Sep 30, 2014 | 7.598 | 7.614 | 7.546 | 7.590 | 521,002 | -0.02(-0.27%) |
Sep 29, 2014 | 7.505 | 7.619 | 7.505 | 7.611 | 376,604 | +0.03(+0.44%) |
Sep 26, 2014 | 7.515 | 7.601 | 7.487 | 7.577 | 468,833 | +0.05(+0.72%) |
Sep 25, 2014 | 7.593 | 7.642 | 7.518 | 7.523 | 531,225 | -0.11(-1.46%) |
Sep 24, 2014 | 7.562 | 7.673 | 7.554 | 7.634 | 483,978 | +0.05(+0.61%) |
Sep 23, 2014 | 7.645 | 7.681 | 7.580 | 7.588 | 507,543 | -0.10(-1.28%) |
Sep 22, 2014 | 7.717 | 7.743 | 7.658 | 7.686 | 451,748 | -0.05(-0.64%) |
Sep 19, 2014 | 7.826 | 7.837 | 7.736 | 7.736 | 1,028,943 | -0.05(-0.67%) |
Sep 18, 2014 | 7.837 | 7.837 | 7.774 | 7.787 | 369,568 | -0.03(-0.33%) |
Sep 17, 2014 | 7.808 | 7.850 | 7.774 | 7.813 | 358,258 | -0.01(-0.13%) |
Sep 16, 2014 | 7.826 | 7.886 | 7.759 | 7.824 | 695,277 | -0.01(-0.13%) |
Sep 15, 2014 | 7.857 | 7.878 | 7.800 | 7.834 | 287,500 | +0.00(+0.00%) |
Sep 12, 2014 | 7.878 | 7.886 | 7.806 | 7.834 | 318,232 | -0.04(-0.46%) |
Sep 11, 2014 | 7.834 | 7.907 | 7.819 | 7.870 | 430,748 | -0.01(-0.07%) |
Sep 10, 2014 | 7.896 | 7.907 | 7.842 | 7.876 | 518,236 | +0.01(+0.13%) |
Sep 09, 2014 | 7.904 | 7.904 | 7.834 | 7.865 | 520,350 | -0.04(-0.49%) |
Sep 08, 2014 | 7.883 | 7.914 | 7.837 | 7.904 | 482,095 | +0.01(+0.13%) |
Sep 05, 2014 | 7.821 | 7.920 | 7.793 | 7.894 | 330,549 | +0.05(+0.59%) |
Sep 04, 2014 | 7.857 | 7.876 | 7.819 | 7.847 | 681,413 | +0.01(+0.17%) |
Sep 03, 2014 | 7.883 | 7.935 | 7.803 | 7.834 | 473,806 | -0.03(-0.43%) |