Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.603 | 8.616 | 8.504 | 8.603 | 559,010 | +0.03(+0.35%) |
Nov 26, 2014 | 8.489 | 8.573 | 8.573 | 8.573 | 826,066 | +0.08(+0.93%) |
Nov 25, 2014 | 8.335 | 8.548 | 8.335 | 8.494 | 725,199 | -0.01(-0.17%) |
Nov 24, 2014 | 8.429 | 8.524 | 8.385 | 8.509 | 542,503 | +0.08(+0.94%) |
Nov 21, 2014 | 8.330 | 8.444 | 8.246 | 8.429 | 829,672 | +0.10(+1.25%) |
Nov 20, 2014 | 8.191 | 8.365 | 8.191 | 8.325 | 653,852 | +0.07(+0.84%) |
Nov 19, 2014 | 8.365 | 8.449 | 8.251 | 8.256 | 742,483 | -0.16(-1.94%) |
Nov 18, 2014 | 8.226 | 8.419 | 7.973 | 8.419 | 1,991,561 | +0.07(+0.89%) |
Nov 17, 2014 | 8.355 | 8.429 | 8.335 | 8.345 | 752,099 | -0.08(-1.00%) |
Nov 14, 2014 | 8.439 | 8.454 | 8.320 | 8.429 | 1,118,307 | -0.03(-0.35%) |
Nov 13, 2014 | 8.454 | 8.524 | 8.434 | 8.459 | 907,863 | -0.05(-0.64%) |
Nov 12, 2014 | 8.519 | 8.533 | 8.405 | 8.514 | 1,505,323 | +0.00(+0.06%) |
Nov 11, 2014 | 8.365 | 8.509 | 8.281 | 8.509 | 7,874,009 | -0.57(-6.23%) |
Nov 10, 2014 | 9.094 | 9.114 | 8.985 | 9.074 | 169,012 | +0.01(+0.11%) |
Nov 07, 2014 | 9.049 | 9.119 | 8.995 | 9.064 | 85,111 | -0.01(-0.11%) |
Nov 06, 2014 | 8.886 | 9.160 | 8.886 | 9.074 | 128,128 | -0.00(-0.05%) |
Nov 05, 2014 | 9.148 | 9.148 | 9.000 | 9.079 | 121,259 | -0.06(-0.70%) |
Nov 04, 2014 | 9.094 | 9.148 | 9.054 | 9.143 | 131,880 | +0.07(+0.77%) |
Nov 03, 2014 | 9.133 | 9.215 | 9.069 | 9.074 | 107,073 | -0.07(-0.81%) |
Oct 31, 2014 | 9.059 | 9.173 | 8.980 | 9.148 | 252,097 | +0.12(+1.37%) |
Oct 30, 2014 | 9.009 | 9.094 | 8.910 | 9.024 | 184,257 | +0.06(+0.72%) |
Oct 29, 2014 | 8.801 | 8.975 | 8.801 | 8.960 | 151,327 | +0.14(+1.57%) |
Oct 28, 2014 | 8.826 | 8.871 | 8.786 | 8.821 | 107,848 | +0.02(+0.28%) |
Oct 27, 2014 | 8.826 | 8.801 | 8.801 | 8.796 | 172,858 | -0.00(-0.06%) |
Oct 24, 2014 | 8.881 | 8.886 | 8.771 | 8.801 | 131,085 | -0.05(-0.56%) |
Oct 23, 2014 | 8.925 | 8.960 | 8.842 | 8.851 | 245,286 | -0.06(-0.72%) |
Oct 22, 2014 | 9.014 | 9.019 | 8.881 | 8.915 | 270,345 | -0.09(-1.05%) |
Oct 21, 2014 | 8.905 | 9.029 | 8.846 | 9.009 | 222,699 | +0.10(+1.17%) |
Oct 20, 2014 | 8.706 | 8.925 | 8.696 | 8.905 | 272,134 | +0.21(+2.40%) |
Oct 17, 2014 | 8.750 | 8.831 | 8.672 | 8.696 | 238,234 | +0.02(+0.28%) |
Oct 16, 2014 | 8.371 | 8.707 | 8.341 | 8.672 | 178,969 | +0.26(+3.12%) |
Oct 15, 2014 | 8.507 | 8.589 | 8.288 | 8.410 | 593,722 | -0.13(-1.48%) |
Oct 14, 2014 | 8.497 | 8.633 | 8.434 | 8.536 | 311,316 | -0.04(-0.51%) |
Oct 13, 2014 | 8.730 | 8.745 | 8.521 | 8.580 | 338,633 | -0.12(-1.40%) |
Oct 10, 2014 | 8.653 | 8.735 | 8.594 | 8.701 | 252,065 | +0.10(+1.13%) |
Oct 09, 2014 | 8.580 | 8.677 | 8.580 | 8.604 | 352,167 | -0.06(-0.67%) |
Oct 08, 2014 | 8.599 | 8.691 | 8.516 | 8.662 | 160,820 | +0.08(+0.96%) |
Oct 07, 2014 | 8.570 | 8.648 | 8.531 | 8.580 | 115,554 | -0.05(-0.62%) |
Oct 06, 2014 | 8.813 | 8.813 | 8.614 | 8.633 | 135,671 | -0.06(-0.67%) |
Oct 03, 2014 | 8.589 | 8.716 | 8.560 | 8.691 | 115,764 | +0.13(+1.48%) |
Oct 02, 2014 | 8.521 | 8.604 | 8.429 | 8.565 | 180,581 | +0.04(+0.51%) |
Oct 01, 2014 | 8.507 | 8.623 | 8.507 | 8.521 | 84,398 | +0.01(+0.11%) |
Sep 30, 2014 | 8.682 | 8.682 | 8.512 | 8.512 | 116,266 | -0.15(-1.74%) |
Sep 29, 2014 | 8.662 | 8.726 | 8.628 | 8.662 | 148,644 | -0.04(-0.45%) |
Sep 26, 2014 | 8.604 | 8.730 | 8.604 | 8.701 | 78,685 | +0.11(+1.24%) |
Sep 25, 2014 | 8.721 | 8.750 | 8.571 | 8.594 | 218,625 | -0.11(-1.28%) |
Sep 24, 2014 | 8.726 | 8.777 | 8.687 | 8.706 | 115,323 | +0.02(+0.28%) |
Sep 23, 2014 | 8.769 | 8.871 | 8.653 | 8.682 | 168,975 | -0.06(-0.72%) |
Sep 22, 2014 | 8.896 | 8.915 | 8.745 | 8.745 | 116,449 | -0.18(-1.96%) |
Sep 19, 2014 | 8.935 | 9.022 | 8.891 | 8.920 | 376,734 | -0.11(-1.18%) |
Sep 18, 2014 | 8.876 | 9.041 | 8.876 | 9.027 | 177,934 | +0.14(+1.53%) |
Sep 17, 2014 | 8.871 | 8.939 | 8.848 | 8.891 | 125,387 | +0.02(+0.22%) |
Sep 16, 2014 | 8.866 | 8.939 | 8.842 | 8.871 | 187,889 | +0.00(+0.05%) |
Sep 15, 2014 | 8.750 | 8.881 | 8.750 | 8.866 | 87,350 | +0.08(+0.94%) |
Sep 12, 2014 | 8.687 | 8.808 | 8.687 | 8.784 | 63,935 | +0.06(+0.72%) |
Sep 11, 2014 | 8.750 | 8.798 | 8.653 | 8.721 | 268,709 | -0.12(-1.32%) |
Sep 10, 2014 | 8.949 | 8.952 | 8.837 | 8.837 | 124,579 | -0.11(-1.25%) |
Sep 09, 2014 | 8.959 | 8.993 | 8.896 | 8.949 | 73,256 | -0.00(-0.05%) |
Sep 08, 2014 | 8.954 | 8.959 | 8.891 | 8.954 | 71,785 | -0.01(-0.11%) |
Sep 05, 2014 | 8.939 | 8.993 | 8.896 | 8.964 | 99,565 | +0.02(+0.27%) |
Sep 04, 2014 | 9.012 | 9.012 | 8.920 | 8.939 | 96,465 | -0.05(-0.54%) |
Sep 03, 2014 | 8.993 | 9.017 | 8.925 | 8.988 | 188,084 | -0.00(-0.05%) |