Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.301 | 8.301 | 8.252 | 8.298 | 152,757 | +0.04(+0.45%) |
Nov 26, 2014 | 8.252 | 8.260 | 8.260 | 8.260 | 190,777 | +0.04(+0.52%) |
Nov 25, 2014 | 8.232 | 8.232 | 8.120 | 8.217 | 715,100 | -0.02(-0.28%) |
Nov 24, 2014 | 8.215 | 8.269 | 8.189 | 8.240 | 413,090 | +0.01(+0.17%) |
Nov 21, 2014 | 8.246 | 8.246 | 8.163 | 8.226 | 358,901 | +0.11(+1.41%) |
Nov 20, 2014 | 8.088 | 8.177 | 8.057 | 8.111 | 160,186 | +0.01(+0.11%) |
Nov 19, 2014 | 8.100 | 8.157 | 8.080 | 8.103 | 224,360 | -0.06(-0.77%) |
Nov 18, 2014 | 8.152 | 8.220 | 8.152 | 8.166 | 325,465 | -0.01(-0.11%) |
Nov 17, 2014 | 8.157 | 8.232 | 8.149 | 8.174 | 588,605 | +0.02(+0.21%) |
Nov 14, 2014 | 8.137 | 8.169 | 8.100 | 8.157 | 424,651 | +0.02(+0.25%) |
Nov 13, 2014 | 8.157 | 8.166 | 8.103 | 8.137 | 446,614 | -0.02(-0.21%) |
Nov 12, 2014 | 8.043 | 8.169 | 8.011 | 8.154 | 529,513 | +0.08(+0.99%) |
Nov 11, 2014 | 8.068 | 8.088 | 8.045 | 8.074 | 453,313 | +0.04(+0.46%) |
Nov 10, 2014 | 8.057 | 8.057 | 8.001 | 8.037 | 328,799 | +0.01(+0.11%) |
Nov 07, 2014 | 7.942 | 8.031 | 7.942 | 8.028 | 575,561 | +0.07(+0.86%) |
Nov 06, 2014 | 7.873 | 7.977 | 7.873 | 7.959 | 388,125 | +0.06(+0.76%) |
Nov 05, 2014 | 7.911 | 7.922 | 7.873 | 7.899 | 365,573 | -0.03(-0.33%) |
Nov 04, 2014 | 7.939 | 7.971 | 7.885 | 7.925 | 214,831 | -0.03(-0.36%) |
Nov 03, 2014 | 7.954 | 7.971 | 7.914 | 7.954 | 380,727 | +0.00(+0.00%) |
Oct 31, 2014 | 7.893 | 7.965 | 7.882 | 7.954 | 678,486 | +0.16(+2.10%) |
Oct 30, 2014 | 7.741 | 7.796 | 7.727 | 7.790 | 174,918 | +0.12(+1.53%) |
Oct 29, 2014 | 7.701 | 7.736 | 7.661 | 7.673 | 366,696 | -0.02(-0.22%) |
Oct 28, 2014 | 7.618 | 7.713 | 7.618 | 7.690 | 307,841 | +0.09(+1.17%) |
Oct 27, 2014 | 7.612 | 7.687 | 7.558 | 7.601 | 342,317 | -0.09(-1.12%) |
Oct 24, 2014 | 7.664 | 7.694 | 7.607 | 7.687 | 158,815 | +0.01(+0.07%) |
Oct 23, 2014 | 7.604 | 7.681 | 7.598 | 7.681 | 494,123 | +0.11(+1.44%) |
Oct 22, 2014 | 7.584 | 7.598 | 7.572 | 7.572 | 276,023 | -0.01(-0.15%) |
Oct 21, 2014 | 7.498 | 7.612 | 7.466 | 7.584 | 288,105 | +0.11(+1.46%) |
Oct 20, 2014 | 7.443 | 7.521 | 7.429 | 7.475 | 342,520 | +0.05(+0.66%) |
Oct 17, 2014 | 7.458 | 7.469 | 7.363 | 7.426 | 438,693 | +0.04(+0.58%) |
Oct 16, 2014 | 7.188 | 7.415 | 7.102 | 7.383 | 921,624 | +0.01(+0.12%) |
Oct 15, 2014 | 7.406 | 7.426 | 7.188 | 7.374 | 1,205,931 | -0.07(-0.92%) |
Oct 14, 2014 | 7.581 | 7.627 | 7.443 | 7.443 | 590,411 | -0.16(-2.07%) |
Oct 13, 2014 | 7.541 | 7.624 | 7.524 | 7.601 | 474,264 | +0.12(+1.57%) |
Oct 10, 2014 | 7.541 | 7.595 | 7.455 | 7.483 | 505,224 | -0.07(-0.87%) |
Oct 09, 2014 | 7.578 | 7.615 | 7.535 | 7.549 | 493,656 | -0.03(-0.42%) |
Oct 08, 2014 | 7.558 | 7.604 | 7.460 | 7.581 | 445,187 | +0.03(+0.42%) |
Oct 07, 2014 | 7.633 | 7.633 | 7.526 | 7.549 | 590,990 | -0.12(-1.57%) |
Oct 06, 2014 | 7.607 | 7.696 | 7.606 | 7.670 | 429,942 | +0.04(+0.49%) |
Oct 03, 2014 | 7.653 | 7.667 | 7.575 | 7.633 | 256,527 | +0.03(+0.41%) |
Oct 02, 2014 | 7.590 | 7.641 | 7.498 | 7.601 | 489,041 | +0.00(+0.04%) |
Oct 01, 2014 | 7.762 | 7.773 | 7.561 | 7.598 | 584,018 | -0.18(-2.36%) |
Sep 30, 2014 | 7.822 | 7.845 | 7.741 | 7.782 | 216,199 | -0.02(-0.26%) |
Sep 29, 2014 | 7.825 | 7.825 | 7.733 | 7.802 | 455,776 | -0.06(-0.80%) |
Sep 26, 2014 | 7.842 | 7.892 | 7.773 | 7.865 | 484,828 | +0.10(+1.33%) |
Sep 25, 2014 | 7.802 | 7.802 | 7.741 | 7.762 | 339,217 | -0.14(-1.78%) |
Sep 24, 2014 | 7.816 | 7.925 | 7.805 | 7.902 | 140,610 | +0.08(+1.06%) |
Sep 23, 2014 | 7.802 | 7.868 | 7.750 | 7.819 | 329,633 | -0.04(-0.47%) |
Sep 22, 2014 | 7.833 | 7.907 | 7.810 | 7.856 | 381,366 | -0.05(-0.65%) |
Sep 19, 2014 | 7.965 | 7.965 | 7.860 | 7.908 | 207,612 | -0.05(-0.61%) |
Sep 18, 2014 | 7.859 | 7.957 | 7.770 | 7.957 | 483,301 | +0.28(+3.69%) |
Sep 17, 2014 | 7.719 | 7.764 | 7.642 | 7.673 | 237,368 | -0.01(-0.07%) |
Sep 16, 2014 | 7.645 | 7.708 | 7.573 | 7.679 | 368,146 | -0.08(-1.07%) |
Sep 15, 2014 | 7.796 | 7.833 | 7.750 | 7.762 | 196,124 | -0.04(-0.51%) |
Sep 12, 2014 | 7.862 | 7.862 | 7.787 | 7.802 | 227,300 | -0.05(-0.62%) |
Sep 11, 2014 | 7.816 | 7.870 | 7.771 | 7.850 | 206,669 | -0.01(-0.18%) |
Sep 10, 2014 | 7.833 | 7.833 | 7.799 | 7.864 | 444,553 | -0.01(-0.11%) |
Sep 09, 2014 | 7.916 | 7.916 | 7.799 | 7.873 | 545,438 | -0.03(-0.33%) |
Sep 08, 2014 | 7.847 | 7.933 | 7.819 | 7.899 | 1,414,801 | +0.07(+0.87%) |
Sep 05, 2014 | 7.687 | 7.830 | 7.685 | 7.830 | 686,477 | +0.18(+2.35%) |
Sep 04, 2014 | 7.630 | 7.676 | 7.630 | 7.650 | 653,038 | +0.02(+0.26%) |
Sep 03, 2014 | 7.585 | 7.670 | 7.568 | 7.630 | 1,127,474 | +0.13(+1.71%) |