Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.385 | 8.439 | 8.259 | 8.432 | 35,407 | +0.08(+0.97%) |
Nov 26, 2014 | 8.286 | 8.351 | 8.351 | 8.351 | 101,796 | +0.06(+0.69%) |
Nov 25, 2014 | 8.229 | 8.297 | 8.185 | 8.293 | 137,104 | +0.06(+0.78%) |
Nov 24, 2014 | 8.236 | 8.236 | 8.198 | 8.229 | 98,666 | +0.00(+0.00%) |
Nov 21, 2014 | 8.202 | 8.251 | 8.195 | 8.229 | 56,304 | +0.04(+0.50%) |
Nov 20, 2014 | 8.185 | 8.219 | 8.185 | 8.188 | 44,846 | -0.00(-0.04%) |
Nov 19, 2014 | 8.202 | 8.222 | 8.188 | 8.191 | 132,465 | -0.03(-0.41%) |
Nov 18, 2014 | 8.208 | 8.232 | 8.208 | 8.225 | 56,770 | +0.01(+0.12%) |
Nov 17, 2014 | 8.208 | 8.239 | 8.205 | 8.215 | 108,615 | +0.01(+0.12%) |
Nov 14, 2014 | 8.222 | 8.225 | 8.202 | 8.205 | 64,881 | +0.02(+0.25%) |
Nov 13, 2014 | 8.188 | 8.222 | 8.175 | 8.185 | 83,966 | -0.01(-0.08%) |
Nov 12, 2014 | 8.164 | 8.219 | 8.164 | 8.191 | 61,382 | +0.00(+0.00%) |
Nov 11, 2014 | 8.215 | 8.222 | 8.188 | 8.191 | 40,279 | -0.02(-0.21%) |
Nov 10, 2014 | 8.202 | 8.212 | 8.202 | 8.208 | 46,935 | +0.01(+0.17%) |
Nov 07, 2014 | 8.198 | 8.222 | 8.168 | 8.195 | 62,757 | +0.01(+0.08%) |
Nov 06, 2014 | 8.191 | 8.269 | 8.188 | 8.188 | 63,692 | -0.01(-0.08%) |
Nov 05, 2014 | 8.205 | 8.225 | 8.185 | 8.195 | 32,743 | -0.05(-0.62%) |
Nov 04, 2014 | 8.266 | 8.276 | 8.222 | 8.246 | 49,172 | -0.02(-0.25%) |
Nov 03, 2014 | 8.259 | 8.269 | 8.236 | 8.266 | 57,094 | +0.05(+0.63%) |
Oct 31, 2014 | 8.222 | 8.259 | 8.188 | 8.214 | 39,833 | +0.06(+0.74%) |
Oct 30, 2014 | 8.191 | 8.198 | 8.154 | 8.154 | 56,451 | +0.00(+0.00%) |
Oct 29, 2014 | 8.188 | 8.188 | 8.154 | 8.154 | 62,476 | -0.03(-0.37%) |
Oct 28, 2014 | 8.185 | 8.222 | 8.171 | 8.185 | 57,168 | +0.00(+0.00%) |
Oct 27, 2014 | 8.188 | 8.219 | 8.188 | 8.185 | 67,764 | -0.00(-0.04%) |
Oct 24, 2014 | 8.161 | 8.246 | 8.161 | 8.188 | 48,717 | +0.02(+0.29%) |
Oct 23, 2014 | 8.168 | 8.211 | 8.154 | 8.164 | 41,952 | +0.01(+0.12%) |
Oct 22, 2014 | 8.134 | 8.208 | 8.120 | 8.154 | 60,824 | -0.02(-0.29%) |
Oct 21, 2014 | 8.185 | 8.185 | 8.175 | 8.178 | 99,530 | +0.00(+0.00%) |
Oct 20, 2014 | 8.205 | 8.212 | 8.175 | 8.178 | 94,243 | -0.03(-0.41%) |
Oct 17, 2014 | 8.198 | 8.273 | 8.198 | 8.212 | 61,963 | +0.02(+0.29%) |
Oct 16, 2014 | 8.130 | 8.219 | 8.103 | 8.188 | 93,806 | +0.04(+0.46%) |
Oct 15, 2014 | 8.212 | 8.235 | 8.093 | 8.151 | 124,431 | -0.07(-0.91%) |
Oct 14, 2014 | 8.252 | 8.266 | 8.208 | 8.225 | 55,436 | -0.04(-0.45%) |
Oct 13, 2014 | 8.252 | 8.263 | 8.208 | 8.263 | 62,981 | +0.01(+0.08%) |
Oct 10, 2014 | 8.208 | 8.269 | 8.198 | 8.256 | 66,221 | +0.01(+0.08%) |
Oct 09, 2014 | 8.286 | 8.286 | 8.239 | 8.249 | 54,583 | -0.04(-0.45%) |
Oct 08, 2014 | 8.259 | 8.293 | 8.215 | 8.286 | 73,518 | +0.04(+0.45%) |
Oct 07, 2014 | 8.263 | 8.269 | 8.208 | 8.249 | 61,641 | -0.04(-0.45%) |
Oct 06, 2014 | 8.175 | 8.294 | 8.175 | 8.286 | 95,211 | +0.10(+1.24%) |
Oct 03, 2014 | 8.137 | 8.202 | 8.134 | 8.185 | 151,394 | +0.04(+0.54%) |
Oct 02, 2014 | 8.134 | 8.178 | 8.124 | 8.141 | 96,798 | +0.02(+0.25%) |
Oct 01, 2014 | 8.134 | 8.168 | 8.103 | 8.120 | 110,722 | -0.03(-0.33%) |
Sep 30, 2014 | 8.083 | 8.147 | 8.070 | 8.147 | 73,107 | +0.05(+0.59%) |
Sep 29, 2014 | 8.137 | 8.181 | 8.080 | 8.100 | 185,054 | -0.02(-0.21%) |
Sep 26, 2014 | 8.127 | 8.168 | 8.069 | 8.117 | 214,950 | -0.04(-0.46%) |
Sep 25, 2014 | 8.161 | 8.195 | 8.151 | 8.154 | 111,955 | -0.01(-0.08%) |
Sep 24, 2014 | 8.175 | 8.205 | 8.120 | 8.161 | 102,897 | -0.01(-0.12%) |
Sep 23, 2014 | 8.100 | 8.171 | 8.100 | 8.171 | 58,516 | +0.02(+0.21%) |
Sep 22, 2014 | 8.154 | 8.219 | 8.144 | 8.154 | 128,296 | -0.04(-0.54%) |
Sep 19, 2014 | 8.188 | 8.225 | 8.147 | 8.198 | 101,256 | +0.03(+0.33%) |
Sep 18, 2014 | 8.134 | 8.212 | 8.134 | 8.171 | 83,910 | +0.00(+0.04%) |
Sep 17, 2014 | 8.175 | 8.185 | 8.151 | 8.168 | 93,080 | -0.04(-0.50%) |
Sep 16, 2014 | 8.168 | 8.242 | 8.168 | 8.208 | 179,445 | +0.01(+0.17%) |
Sep 15, 2014 | 8.256 | 8.278 | 8.168 | 8.195 | 109,462 | -0.04(-0.49%) |
Sep 12, 2014 | 8.259 | 8.259 | 8.198 | 8.236 | 67,118 | -0.00(-0.04%) |
Sep 11, 2014 | 8.188 | 8.252 | 8.188 | 8.239 | 34,495 | +0.02(+0.25%) |
Sep 10, 2014 | 8.205 | 8.259 | 8.198 | 8.219 | 97,170 | -0.00(-0.04%) |
Sep 09, 2014 | 8.222 | 8.300 | 8.202 | 8.222 | 46,690 | -0.01(-0.08%) |
Sep 08, 2014 | 8.219 | 8.252 | 8.198 | 8.229 | 58,272 | +0.00(+0.04%) |
Sep 05, 2014 | 8.219 | 8.283 | 8.219 | 8.225 | 49,939 | -0.02(-0.29%) |
Sep 04, 2014 | 8.225 | 8.263 | 8.225 | 8.249 | 49,638 | +0.02(+0.29%) |
Sep 03, 2014 | 8.215 | 8.273 | 8.195 | 8.225 | 69,280 | -0.00(-0.04%) |