Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.366 | 8.390 | 8.290 | 8.390 | 6,191 | +0.04(+0.48%) |
Nov 26, 2014 | 8.330 | 8.350 | 8.350 | 8.350 | 20,700 | +0.06(+0.72%) |
Nov 25, 2014 | 8.260 | 8.370 | 8.260 | 8.290 | 2,586 | -0.05(-0.54%) |
Nov 24, 2014 | 8.430 | 8.430 | 8.260 | 8.335 | 4,456 | +0.04(+0.42%) |
Nov 21, 2014 | 8.300 | 8.300 | 8.250 | 8.300 | 1,000 | +0.00(+0.00%) |
Nov 20, 2014 | 8.071 | 8.368 | 8.071 | 8.300 | 7,128 | +0.23(+2.85%) |
Nov 19, 2014 | 7.840 | 8.110 | 7.840 | 8.070 | 33,435 | +0.19(+2.41%) |
Nov 18, 2014 | 7.900 | 7.980 | 7.850 | 7.880 | 27,931 | -0.02(-0.25%) |
Nov 17, 2014 | 7.700 | 7.960 | 7.590 | 7.900 | 28,835 | +0.10(+1.28%) |
Nov 14, 2014 | 7.720 | 7.843 | 7.720 | 7.800 | 59,096 | +0.08(+1.04%) |
Nov 13, 2014 | 7.351 | 7.720 | 7.179 | 7.720 | 10,900 | +0.15(+1.98%) |
Nov 12, 2014 | 7.500 | 7.600 | 7.500 | 7.570 | 8,169 | +0.09(+1.20%) |
Nov 11, 2014 | 7.520 | 7.520 | 7.469 | 7.480 | 2,914 | -0.05(-0.66%) |
Nov 10, 2014 | 7.520 | 7.530 | 7.495 | 7.530 | 926 | +0.12(+1.62%) |
Nov 07, 2014 | 7.490 | 7.490 | 7.410 | 7.410 | 443 | +0.06(+0.82%) |
Nov 06, 2014 | 7.410 | 7.410 | 7.350 | 7.350 | 6,661 | -0.15(-2.00%) |
Nov 05, 2014 | 7.500 | 7.500 | 7.430 | 7.500 | 3,635 | -0.01(-0.13%) |
Nov 04, 2014 | 7.510 | 7.530 | 7.510 | 7.510 | 1,887 | -0.01(-0.13%) |
Nov 03, 2014 | 7.520 | 7.530 | 7.520 | 7.520 | 2,828 | +0.00(+0.00%) |
Oct 31, 2014 | 7.500 | 7.520 | 7.500 | 7.520 | 4,825 | +0.00(+0.00%) |
Oct 30, 2014 | 7.520 | 7.530 | 7.500 | 7.520 | 6,583 | -0.01(-0.13%) |
Oct 29, 2014 | 7.520 | 7.530 | 7.520 | 7.530 | 6,999 | +0.02(+0.27%) |
Oct 28, 2014 | 7.504 | 7.540 | 7.500 | 7.510 | 4,389 | -0.01(-0.13%) |
Oct 27, 2014 | 7.581 | 7.590 | 7.520 | 7.520 | 2,347 | +0.00(+0.00%) |
Oct 24, 2014 | 7.500 | 7.540 | 7.500 | 7.520 | 3,842 | +0.01(+0.13%) |
Oct 23, 2014 | 7.620 | 7.620 | 7.510 | 7.510 | 1,129 | -0.12(-1.57%) |
Oct 22, 2014 | 7.630 | 7.630 | 7.630 | 7.630 | 196 | +0.04(+0.53%) |
Oct 21, 2014 | 7.500 | 7.650 | 7.500 | 7.590 | 1,091 | +0.09(+1.20%) |
Oct 20, 2014 | 7.590 | 7.600 | 7.500 | 7.500 | 2,542 | -0.10(-1.32%) |
Oct 17, 2014 | 7.500 | 7.600 | 7.500 | 7.600 | 7,678 | +0.08(+1.06%) |
Oct 16, 2014 | 7.500 | 7.540 | 7.500 | 7.520 | 5,563 | -0.07(-0.92%) |
Oct 15, 2014 | 7.559 | 7.640 | 7.520 | 7.590 | 3,899 | +0.02(+0.26%) |
Oct 14, 2014 | 7.500 | 7.580 | 7.500 | 7.570 | 3,591 | +0.03(+0.40%) |
Oct 13, 2014 | 7.500 | 7.560 | 7.500 | 7.540 | 16,112 | -0.07(-0.92%) |
Oct 10, 2014 | 7.510 | 7.700 | 7.500 | 7.610 | 12,606 | +0.01(+0.13%) |
Oct 09, 2014 | 7.620 | 7.640 | 7.550 | 7.600 | 4,215 | -0.02(-0.26%) |
Oct 08, 2014 | 7.600 | 7.620 | 7.600 | 7.620 | 6,415 | -0.09(-1.17%) |
Oct 07, 2014 | 7.712 | 7.725 | 7.700 | 7.710 | 4,281 | +0.03(+0.39%) |
Oct 06, 2014 | 7.654 | 7.720 | 7.654 | 7.680 | 762 | +0.02(+0.26%) |
Oct 03, 2014 | 7.740 | 7.780 | 7.550 | 7.660 | 24,735 | -0.01(-0.13%) |
Oct 02, 2014 | 7.600 | 7.740 | 7.600 | 7.670 | 5,425 | +0.02(+0.26%) |
Oct 01, 2014 | 7.760 | 7.760 | 7.650 | 7.650 | 2,871 | -0.10(-1.29%) |
Sep 30, 2014 | 7.600 | 7.750 | 7.600 | 7.750 | 5,272 | +0.13(+1.71%) |
Sep 29, 2014 | 7.720 | 7.720 | 7.620 | 7.620 | 1,488 | -0.09(-1.17%) |
Sep 26, 2014 | 7.620 | 7.720 | 7.600 | 7.710 | 10,563 | +0.07(+0.92%) |
Sep 25, 2014 | 7.650 | 7.690 | 7.580 | 7.640 | 16,635 | -0.07(-0.91%) |
Sep 24, 2014 | 7.637 | 7.750 | 7.620 | 7.710 | 2,605 | +0.00(+0.00%) |
Sep 23, 2014 | 7.724 | 7.750 | 7.710 | 7.710 | 4,264 | -0.04(-0.52%) |
Sep 22, 2014 | 7.720 | 7.750 | 7.710 | 7.750 | 7,646 | +0.06(+0.78%) |
Sep 19, 2014 | 7.630 | 7.850 | 7.630 | 7.690 | 25,871 | +0.03(+0.39%) |
Sep 18, 2014 | 7.580 | 7.730 | 7.580 | 7.660 | 13,939 | -0.01(-0.13%) |
Sep 17, 2014 | 7.573 | 7.690 | 7.573 | 7.670 | 6,510 | -0.02(-0.26%) |
Sep 16, 2014 | 7.690 | 7.700 | 7.650 | 7.690 | 6,957 | +0.06(+0.79%) |
Sep 15, 2014 | 7.540 | 7.700 | 7.540 | 7.630 | 25,683 | +0.03(+0.39%) |
Sep 12, 2014 | 7.522 | 7.600 | 7.510 | 7.600 | 15,075 | +0.06(+0.80%) |
Sep 11, 2014 | 7.400 | 7.600 | 7.400 | 7.540 | 24,442 | +0.07(+0.94%) |
Sep 10, 2014 | 7.340 | 7.500 | 7.340 | 7.470 | 7,039 | +0.03(+0.40%) |
Sep 09, 2014 | 7.400 | 7.500 | 7.330 | 7.440 | 40,456 | +0.02(+0.27%) |
Sep 08, 2014 | 7.300 | 7.420 | 7.280 | 7.420 | 10,222 | +0.02(+0.27%) |
Sep 05, 2014 | 7.370 | 7.410 | 7.330 | 7.400 | 5,970 | +0.06(+0.82%) |
Sep 04, 2014 | 7.120 | 7.384 | 7.120 | 7.340 | 43,769 | +0.17(+2.37%) |
Sep 03, 2014 | 7.180 | 7.200 | 7.135 | 7.170 | 15,330 | +0.02(+0.28%) |