Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.217 | 8.217 | 7.956 | 8.153 | 120,190 | -0.02(-0.20%) |
Nov 26, 2014 | 8.185 | 8.169 | 8.169 | 8.169 | 64,364 | +0.03(+0.33%) |
Nov 25, 2014 | 8.180 | 8.207 | 8.121 | 8.143 | 138,216 | -0.03(-0.33%) |
Nov 24, 2014 | 8.111 | 8.228 | 8.105 | 8.169 | 37,608 | +0.04(+0.52%) |
Nov 21, 2014 | 8.132 | 8.308 | 8.058 | 8.127 | 71,256 | -0.02(-0.26%) |
Nov 20, 2014 | 8.137 | 8.191 | 8.020 | 8.148 | 69,453 | +0.05(+0.66%) |
Nov 19, 2014 | 8.212 | 8.260 | 8.089 | 8.095 | 114,290 | -0.12(-1.43%) |
Nov 18, 2014 | 8.287 | 8.436 | 8.191 | 8.212 | 63,472 | -0.05(-0.60%) |
Nov 17, 2014 | 8.277 | 8.367 | 8.119 | 8.261 | 103,664 | -0.02(-0.19%) |
Nov 14, 2014 | 8.224 | 8.279 | 8.171 | 8.277 | 36,863 | +0.08(+0.97%) |
Nov 13, 2014 | 8.087 | 8.256 | 8.087 | 8.198 | 33,150 | -0.06(-0.70%) |
Nov 12, 2014 | 8.230 | 8.261 | 8.161 | 8.256 | 21,393 | +0.02(+0.26%) |
Nov 11, 2014 | 8.240 | 8.261 | 8.187 | 8.235 | 37,954 | -0.06(-0.70%) |
Nov 10, 2014 | 8.150 | 8.314 | 8.150 | 8.293 | 32,488 | +0.13(+1.55%) |
Nov 07, 2014 | 8.171 | 8.218 | 8.045 | 8.166 | 52,579 | +0.06(+0.78%) |
Nov 06, 2014 | 8.161 | 8.235 | 8.103 | 8.103 | 48,213 | -0.06(-0.71%) |
Nov 05, 2014 | 8.076 | 8.261 | 8.076 | 8.161 | 145,750 | +0.03(+0.33%) |
Nov 04, 2014 | 8.198 | 8.198 | 8.034 | 8.134 | 68,219 | -0.05(-0.58%) |
Nov 03, 2014 | 7.981 | 8.187 | 7.981 | 8.182 | 170,509 | +0.19(+2.31%) |
Oct 31, 2014 | 8.007 | 8.082 | 7.940 | 7.997 | 108,788 | +0.02(+0.20%) |
Oct 30, 2014 | 7.944 | 7.996 | 7.912 | 7.981 | 105,292 | +0.04(+0.53%) |
Oct 29, 2014 | 7.854 | 7.970 | 7.780 | 7.939 | 91,343 | +0.09(+1.15%) |
Oct 28, 2014 | 7.769 | 7.854 | 7.674 | 7.849 | 250,432 | +0.11(+1.44%) |
Oct 27, 2014 | 7.844 | 7.833 | 7.701 | 7.738 | 175,212 | -0.10(-1.22%) |
Oct 24, 2014 | 7.875 | 7.875 | 7.748 | 7.833 | 311,210 | -0.08(-1.07%) |
Oct 23, 2014 | 8.140 | 8.399 | 7.780 | 7.918 | 287,073 | -0.20(-2.48%) |
Oct 22, 2014 | 8.145 | 8.193 | 8.087 | 8.119 | 55,328 | -0.03(-0.39%) |
Oct 21, 2014 | 8.103 | 8.171 | 8.103 | 8.150 | 38,024 | +0.07(+0.90%) |
Oct 20, 2014 | 8.062 | 8.062 | 8.062 | 8.078 | 68,696 | +0.03(+0.39%) |
Oct 17, 2014 | 7.952 | 8.088 | 7.952 | 8.046 | 70,878 | +0.12(+1.46%) |
Oct 16, 2014 | 7.742 | 8.051 | 7.742 | 7.931 | 114,061 | +0.12(+1.48%) |
Oct 15, 2014 | 7.952 | 7.962 | 7.789 | 7.815 | 224,336 | -0.15(-1.91%) |
Oct 14, 2014 | 7.999 | 7.999 | 7.878 | 7.967 | 131,942 | -0.02(-0.20%) |
Oct 13, 2014 | 8.072 | 8.078 | 7.973 | 7.983 | 64,893 | -0.08(-1.04%) |
Oct 10, 2014 | 8.099 | 8.099 | 8.057 | 8.067 | 88,782 | -0.03(-0.39%) |
Oct 09, 2014 | 8.130 | 8.146 | 8.083 | 8.099 | 42,523 | -0.03(-0.39%) |
Oct 08, 2014 | 8.156 | 8.156 | 8.109 | 8.130 | 45,379 | -0.03(-0.32%) |
Oct 07, 2014 | 8.135 | 8.156 | 8.135 | 8.156 | 41,634 | +0.02(+0.19%) |
Oct 06, 2014 | 8.156 | 8.183 | 8.135 | 8.141 | 38,524 | -0.03(-0.32%) |
Oct 03, 2014 | 8.188 | 8.208 | 8.162 | 8.167 | 22,909 | +0.03(+0.39%) |
Oct 02, 2014 | 8.167 | 8.172 | 8.109 | 8.135 | 43,074 | -0.02(-0.19%) |
Oct 01, 2014 | 8.083 | 8.240 | 8.057 | 8.151 | 130,023 | +0.07(+0.91%) |
Sep 30, 2014 | 8.177 | 8.188 | 8.057 | 8.078 | 163,348 | -0.08(-1.03%) |
Sep 29, 2014 | 8.167 | 8.240 | 8.125 | 8.162 | 69,077 | -0.04(-0.45%) |
Sep 26, 2014 | 8.246 | 8.278 | 8.193 | 8.198 | 111,931 | -0.05(-0.57%) |
Sep 25, 2014 | 8.309 | 8.309 | 8.193 | 8.246 | 59,054 | -0.06(-0.76%) |
Sep 24, 2014 | 8.235 | 8.314 | 8.198 | 8.309 | 156,922 | +0.07(+0.89%) |
Sep 23, 2014 | 8.214 | 8.277 | 8.188 | 8.235 | 111,517 | +0.01(+0.11%) |
Sep 22, 2014 | 8.257 | 8.351 | 8.179 | 8.226 | 107,631 | -0.01(-0.06%) |
Sep 19, 2014 | 8.241 | 8.361 | 8.231 | 8.231 | 135,269 | +0.03(+0.32%) |
Sep 18, 2014 | 8.221 | 8.288 | 8.189 | 8.205 | 48,551 | -0.01(-0.06%) |
Sep 17, 2014 | 8.174 | 8.241 | 8.174 | 8.210 | 66,409 | +0.02(+0.25%) |
Sep 16, 2014 | 8.205 | 8.330 | 8.174 | 8.189 | 80,967 | +0.01(+0.06%) |
Sep 15, 2014 | 8.273 | 8.312 | 8.184 | 8.184 | 84,804 | -0.11(-1.32%) |
Sep 12, 2014 | 8.330 | 8.369 | 8.257 | 8.294 | 94,338 | -0.00(-0.03%) |
Sep 11, 2014 | 8.226 | 8.325 | 8.210 | 8.296 | 117,461 | +0.05(+0.66%) |
Sep 10, 2014 | 8.210 | 8.262 | 8.189 | 8.241 | 134,482 | +0.05(+0.57%) |
Sep 09, 2014 | 8.257 | 8.257 | 8.174 | 8.195 | 106,835 | -0.03(-0.32%) |
Sep 08, 2014 | 8.268 | 8.398 | 8.179 | 8.221 | 196,831 | -0.02(-0.19%) |
Sep 05, 2014 | 8.215 | 8.262 | 8.153 | 8.236 | 56,991 | +0.01(+0.06%) |
Sep 04, 2014 | 8.215 | 8.288 | 8.215 | 8.231 | 68,852 | +0.01(+0.13%) |
Sep 03, 2014 | 8.273 | 8.283 | 8.221 | 8.221 | 118,736 | -0.05(-0.57%) |