Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.218 | 8.218 | 8.023 | 8.046 | 18,109 | -0.21(-2.52%) |
Nov 26, 2014 | 8.228 | 8.254 | 8.254 | 8.254 | 26,350 | +0.02(+0.20%) |
Nov 25, 2014 | 8.248 | 8.251 | 8.178 | 8.238 | 18,654 | -0.01(-0.16%) |
Nov 24, 2014 | 8.214 | 8.254 | 7.792 | 8.251 | 23,824 | +0.04(+0.52%) |
Nov 21, 2014 | 8.238 | 8.254 | 8.139 | 8.208 | 38,810 | +0.06(+0.69%) |
Nov 20, 2014 | 8.158 | 8.231 | 8.087 | 8.152 | 31,335 | -0.06(-0.72%) |
Nov 19, 2014 | 8.195 | 8.277 | 8.158 | 8.211 | 37,717 | -0.12(-1.43%) |
Nov 18, 2014 | 8.314 | 8.337 | 8.287 | 8.330 | 35,712 | -0.01(-0.08%) |
Nov 17, 2014 | 8.353 | 8.356 | 8.238 | 8.337 | 47,624 | -0.04(-0.47%) |
Nov 14, 2014 | 8.452 | 8.452 | 8.248 | 8.376 | 142,616 | -0.05(-0.63%) |
Nov 13, 2014 | 8.422 | 8.459 | 8.343 | 8.429 | 19,514 | -0.04(-0.43%) |
Nov 12, 2014 | 8.446 | 8.469 | 8.396 | 8.465 | 43,266 | +0.00(+0.00%) |
Nov 11, 2014 | 8.449 | 8.479 | 8.333 | 8.465 | 60,266 | -0.01(-0.16%) |
Nov 10, 2014 | 8.449 | 8.485 | 8.251 | 8.479 | 38,180 | +0.04(+0.47%) |
Nov 07, 2014 | 8.485 | 8.485 | 8.307 | 8.439 | 42,914 | -0.04(-0.51%) |
Nov 06, 2014 | 8.426 | 8.485 | 8.257 | 8.482 | 52,416 | +0.02(+0.19%) |
Nov 05, 2014 | 8.485 | 8.485 | 8.350 | 8.465 | 57,713 | +0.02(+0.23%) |
Nov 04, 2014 | 8.449 | 8.469 | 8.109 | 8.446 | 73,763 | -0.01(-0.16%) |
Nov 03, 2014 | 8.419 | 8.518 | 8.419 | 8.459 | 41,558 | -0.03(-0.39%) |
Oct 31, 2014 | 8.492 | 8.568 | 8.373 | 8.492 | 76,225 | +0.08(+0.98%) |
Oct 30, 2014 | 8.317 | 8.409 | 7.666 | 8.409 | 82,295 | +0.08(+0.95%) |
Oct 29, 2014 | 7.940 | 8.337 | 7.924 | 8.330 | 42,469 | +0.00(+0.04%) |
Oct 28, 2014 | 8.181 | 8.413 | 8.181 | 8.327 | 115,560 | +0.10(+1.20%) |
Oct 27, 2014 | 8.059 | 8.254 | 8.106 | 8.228 | 56,423 | +0.12(+1.51%) |
Oct 24, 2014 | 7.987 | 8.178 | 7.960 | 8.106 | 58,573 | +0.12(+1.49%) |
Oct 23, 2014 | 7.637 | 7.990 | 7.534 | 7.987 | 80,087 | +0.17(+2.11%) |
Oct 22, 2014 | 7.901 | 8.049 | 7.802 | 7.822 | 61,448 | -0.09(-1.13%) |
Oct 21, 2014 | 8.020 | 8.020 | 7.832 | 7.911 | 44,041 | -0.10(-1.20%) |
Oct 20, 2014 | 8.006 | 8.168 | 7.917 | 8.006 | 79,342 | +0.00(+0.04%) |
Oct 17, 2014 | 8.254 | 8.254 | 7.911 | 8.003 | 71,997 | -0.25(-3.00%) |
Oct 16, 2014 | 7.987 | 8.254 | 7.967 | 8.251 | 97,727 | +0.16(+2.00%) |
Oct 15, 2014 | 7.884 | 8.165 | 7.792 | 8.089 | 90,155 | +0.13(+1.58%) |
Oct 14, 2014 | 7.871 | 8.046 | 7.858 | 7.964 | 64,825 | +0.13(+1.69%) |
Oct 13, 2014 | 7.557 | 7.873 | 7.557 | 7.832 | 109,048 | +0.29(+3.90%) |
Oct 10, 2014 | 7.511 | 7.557 | 7.462 | 7.538 | 89,322 | -0.02(-0.31%) |
Oct 09, 2014 | 7.590 | 7.594 | 7.544 | 7.561 | 44,574 | -0.05(-0.61%) |
Oct 08, 2014 | 7.531 | 7.617 | 7.528 | 7.607 | 116,163 | +0.05(+0.70%) |
Oct 07, 2014 | 7.614 | 7.633 | 7.554 | 7.554 | 149,137 | -0.09(-1.12%) |
Oct 06, 2014 | 7.650 | 7.752 | 7.587 | 7.640 | 40,655 | +0.00(+0.00%) |
Oct 03, 2014 | 7.657 | 7.686 | 7.551 | 7.640 | 49,672 | +0.03(+0.43%) |
Oct 02, 2014 | 7.534 | 7.657 | 7.534 | 7.607 | 65,149 | +0.06(+0.74%) |
Oct 01, 2014 | 7.594 | 7.620 | 7.508 | 7.551 | 90,533 | -0.01(-0.17%) |
Sep 30, 2014 | 7.692 | 7.692 | 7.423 | 7.564 | 82,999 | -0.01(-0.17%) |
Sep 29, 2014 | 7.554 | 7.648 | 7.525 | 7.577 | 119,713 | +0.03(+0.35%) |
Sep 26, 2014 | 7.741 | 7.754 | 7.489 | 7.551 | 56,314 | -0.19(-2.46%) |
Sep 25, 2014 | 7.728 | 7.781 | 7.695 | 7.741 | 98,229 | -0.03(-0.38%) |
Sep 24, 2014 | 7.705 | 7.771 | 7.633 | 7.771 | 111,732 | +0.16(+2.07%) |
Sep 23, 2014 | 7.567 | 7.669 | 7.535 | 7.613 | 112,475 | +0.03(+0.35%) |
Sep 22, 2014 | 7.469 | 7.610 | 7.452 | 7.587 | 144,440 | +0.12(+1.58%) |
Sep 19, 2014 | 7.485 | 7.548 | 7.403 | 7.469 | 157,583 | +0.00(+0.00%) |
Sep 18, 2014 | 7.377 | 7.479 | 7.377 | 7.469 | 197,053 | +0.10(+1.38%) |
Sep 17, 2014 | 7.387 | 7.541 | 7.324 | 7.367 | 61,738 | +0.00(+0.04%) |
Sep 16, 2014 | 7.338 | 7.413 | 7.272 | 7.364 | 57,660 | +0.05(+0.63%) |
Sep 15, 2014 | 7.410 | 7.479 | 7.255 | 7.318 | 72,363 | -0.06(-0.80%) |
Sep 12, 2014 | 7.433 | 7.531 | 7.331 | 7.377 | 68,866 | -0.04(-0.49%) |
Sep 11, 2014 | 7.387 | 7.472 | 7.321 | 7.413 | 109,993 | -0.04(-0.53%) |
Sep 10, 2014 | 7.301 | 7.495 | 7.262 | 7.452 | 115,287 | +0.17(+2.34%) |
Sep 09, 2014 | 7.265 | 7.334 | 7.223 | 7.282 | 145,893 | -0.05(-0.72%) |
Sep 08, 2014 | 7.338 | 7.338 | 7.305 | 7.334 | 19,795 | +0.00(+0.04%) |
Sep 05, 2014 | 7.272 | 7.354 | 7.255 | 7.331 | 53,654 | +0.06(+0.77%) |
Sep 04, 2014 | 7.252 | 7.321 | 7.252 | 7.275 | 9,561 | -0.03(-0.36%) |
Sep 03, 2014 | 7.305 | 7.344 | 7.285 | 7.301 | 26,609 | +0.00(+0.05%) |