Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.791 | 8.814 | 8.720 | 8.775 | 13,311 | -0.18(-1.99%) |
Nov 26, 2014 | 8.917 | 8.953 | 8.953 | 8.953 | 8,632 | +0.08(+0.85%) |
Nov 25, 2014 | 8.877 | 8.934 | 8.854 | 8.877 | 15,123 | -0.02(-0.18%) |
Nov 24, 2014 | 8.893 | 8.901 | 8.830 | 8.893 | 21,266 | +0.07(+0.83%) |
Nov 21, 2014 | 8.798 | 8.851 | 8.790 | 8.820 | 23,535 | +0.08(+0.87%) |
Nov 20, 2014 | 8.704 | 8.751 | 8.672 | 8.743 | 54,465 | -0.01(-0.09%) |
Nov 19, 2014 | 8.759 | 8.759 | 8.688 | 8.751 | 97,703 | +0.08(+0.91%) |
Nov 18, 2014 | 8.665 | 8.696 | 8.633 | 8.672 | 17,556 | +0.03(+0.36%) |
Nov 17, 2014 | 8.602 | 8.641 | 8.545 | 8.641 | 18,737 | -0.01(-0.09%) |
Nov 14, 2014 | 8.586 | 8.649 | 8.542 | 8.649 | 14,086 | +0.04(+0.46%) |
Nov 13, 2014 | 8.570 | 8.641 | 8.546 | 8.609 | 34,202 | +0.02(+0.18%) |
Nov 12, 2014 | 8.586 | 8.633 | 8.570 | 8.594 | 30,999 | -0.10(-1.18%) |
Nov 11, 2014 | 8.650 | 8.720 | 8.649 | 8.696 | 17,626 | +0.02(+0.18%) |
Nov 10, 2014 | 8.665 | 8.695 | 8.641 | 8.680 | 25,058 | +0.05(+0.58%) |
Nov 07, 2014 | 8.586 | 8.645 | 8.561 | 8.630 | 13,239 | +0.11(+1.26%) |
Nov 06, 2014 | 8.570 | 8.586 | 8.507 | 8.523 | 82,786 | -0.02(-0.29%) |
Nov 05, 2014 | 8.539 | 8.578 | 8.531 | 8.547 | 46,232 | -0.01(-0.08%) |
Nov 04, 2014 | 8.585 | 8.586 | 8.507 | 8.554 | 24,211 | -0.06(-0.64%) |
Nov 03, 2014 | 8.617 | 8.700 | 8.586 | 8.609 | 71,094 | -0.04(-0.46%) |
Oct 31, 2014 | 8.641 | 8.680 | 8.589 | 8.649 | 37,335 | +0.07(+0.81%) |
Oct 30, 2014 | 8.476 | 8.586 | 8.476 | 8.579 | 22,637 | +0.02(+0.29%) |
Oct 29, 2014 | 8.617 | 8.657 | 8.488 | 8.554 | 15,986 | -0.06(-0.73%) |
Oct 28, 2014 | 8.531 | 8.617 | 8.531 | 8.617 | 60,531 | +0.13(+1.58%) |
Oct 27, 2014 | 8.483 | 8.586 | 8.586 | 8.483 | 61,345 | -0.10(-1.19%) |
Oct 24, 2014 | 8.554 | 8.586 | 8.453 | 8.586 | 68,129 | +0.05(+0.55%) |
Oct 23, 2014 | 8.483 | 8.578 | 8.476 | 8.539 | 78,127 | +0.17(+2.07%) |
Oct 22, 2014 | 8.507 | 8.554 | 8.365 | 8.365 | 300,639 | -0.12(-1.39%) |
Oct 21, 2014 | 8.318 | 8.483 | 8.264 | 8.483 | 298,017 | +0.19(+2.28%) |
Oct 20, 2014 | 8.145 | 8.310 | 8.113 | 8.294 | 149,242 | +0.18(+2.23%) |
Oct 17, 2014 | 8.034 | 8.216 | 8.034 | 8.113 | 897,963 | +0.13(+1.58%) |
Oct 16, 2014 | 7.885 | 8.019 | 7.869 | 7.987 | 261,293 | -0.04(-0.49%) |
Oct 15, 2014 | 8.279 | 8.279 | 8.113 | 8.027 | 3,369,901 | -0.31(-3.69%) |
Oct 14, 2014 | 8.357 | 8.425 | 8.263 | 8.334 | 349,022 | +0.09(+1.05%) |
Oct 13, 2014 | 8.373 | 8.444 | 8.247 | 8.247 | 44,313 | -0.08(-0.95%) |
Oct 10, 2014 | 8.397 | 8.499 | 8.271 | 8.326 | 45,627 | -0.17(-2.04%) |
Oct 09, 2014 | 8.641 | 8.641 | 8.483 | 8.499 | 30,932 | -0.21(-2.44%) |
Oct 08, 2014 | 8.617 | 8.728 | 8.546 | 8.712 | 66,580 | +0.02(+0.27%) |
Oct 07, 2014 | 8.767 | 8.767 | 8.672 | 8.688 | 60,084 | -0.17(-1.96%) |
Oct 06, 2014 | 8.901 | 8.925 | 8.822 | 8.861 | 35,271 | -0.03(-0.35%) |
Oct 03, 2014 | 8.830 | 8.932 | 8.830 | 8.893 | 57,479 | +0.02(+0.27%) |
Oct 02, 2014 | 8.843 | 8.958 | 8.783 | 8.869 | 63,558 | -0.10(-1.14%) |
Oct 01, 2014 | 9.043 | 9.043 | 8.948 | 8.972 | 116,184 | -0.07(-0.78%) |
Sep 30, 2014 | 9.027 | 9.097 | 9.011 | 9.043 | 51,855 | -0.03(-0.35%) |
Sep 29, 2014 | 9.058 | 9.106 | 8.995 | 9.074 | 63,795 | -0.10(-1.12%) |
Sep 26, 2014 | 9.161 | 9.192 | 9.090 | 9.177 | 30,749 | +0.04(+0.46%) |
Sep 25, 2014 | 9.200 | 9.247 | 9.114 | 9.135 | 62,373 | -0.16(-1.72%) |
Sep 24, 2014 | 9.216 | 9.303 | 9.184 | 9.295 | 147,056 | +0.02(+0.25%) |
Sep 23, 2014 | 9.318 | 9.327 | 9.255 | 9.271 | 37,979 | -0.07(-0.77%) |
Sep 22, 2014 | 9.375 | 9.389 | 9.320 | 9.343 | 36,264 | -0.04(-0.42%) |
Sep 19, 2014 | 9.446 | 9.446 | 9.359 | 9.383 | 211,390 | -0.05(-0.50%) |
Sep 18, 2014 | 9.438 | 9.453 | 9.383 | 9.430 | 79,786 | +0.06(+0.67%) |
Sep 17, 2014 | 9.367 | 9.417 | 9.359 | 9.367 | 59,080 | +0.00(+0.00%) |
Sep 16, 2014 | 9.296 | 9.414 | 9.273 | 9.367 | 203,831 | +0.03(+0.34%) |
Sep 15, 2014 | 9.430 | 9.430 | 9.320 | 9.336 | 104,360 | -0.17(-1.82%) |
Sep 12, 2014 | 9.493 | 9.532 | 9.481 | 9.508 | 223,815 | -0.06(-0.66%) |
Sep 11, 2014 | 9.532 | 9.579 | 9.508 | 9.571 | 127,310 | -0.05(-0.49%) |
Sep 10, 2014 | 9.587 | 9.642 | 9.563 | 9.618 | 178,095 | +0.03(+0.33%) |
Sep 09, 2014 | 9.650 | 9.650 | 9.556 | 9.587 | 327,588 | -0.10(-1.00%) |
Sep 08, 2014 | 9.752 | 9.752 | 9.650 | 9.684 | 95,022 | -0.07(-0.70%) |
Sep 05, 2014 | 9.744 | 9.768 | 9.705 | 9.752 | 12,147 | +0.01(+0.08%) |
Sep 04, 2014 | 9.791 | 9.854 | 9.728 | 9.744 | 322,538 | -0.06(-0.57%) |
Sep 03, 2014 | 9.846 | 9.871 | 9.791 | 9.800 | 256,067 | +0.06(+0.57%) |