Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.748 | 8.756 | 8.634 | 8.634 | 10,698 | -0.08(-0.96%) |
Nov 26, 2014 | 8.725 | 8.718 | 8.718 | 8.718 | 21,333 | -0.02(-0.26%) |
Nov 25, 2014 | 8.729 | 8.741 | 8.695 | 8.741 | 15,879 | +0.02(+0.18%) |
Nov 24, 2014 | 8.695 | 8.741 | 8.672 | 8.725 | 78,141 | +0.05(+0.53%) |
Nov 21, 2014 | 8.817 | 8.817 | 8.672 | 8.680 | 23,456 | -0.10(-1.13%) |
Nov 20, 2014 | 8.774 | 8.825 | 8.774 | 8.779 | 8,441 | -0.04(-0.43%) |
Nov 19, 2014 | 8.838 | 8.862 | 8.771 | 8.817 | 77,009 | -0.02(-0.26%) |
Nov 18, 2014 | 8.787 | 8.901 | 8.787 | 8.840 | 22,582 | -0.02(-0.17%) |
Nov 17, 2014 | 8.863 | 8.863 | 8.809 | 8.855 | 284,023 | +0.02(+0.26%) |
Nov 14, 2014 | 8.863 | 8.863 | 8.826 | 8.832 | 20,356 | -0.05(-0.52%) |
Nov 13, 2014 | 8.901 | 8.901 | 8.825 | 8.878 | 28,745 | +0.03(+0.35%) |
Nov 12, 2014 | 8.779 | 8.894 | 8.771 | 8.848 | 21,835 | +0.02(+0.26%) |
Nov 11, 2014 | 8.809 | 8.863 | 8.771 | 8.825 | 20,447 | +0.04(+0.43%) |
Nov 10, 2014 | 8.862 | 8.886 | 8.779 | 8.787 | 7,948 | -0.05(-0.52%) |
Nov 07, 2014 | 8.779 | 8.863 | 8.771 | 8.832 | 12,640 | +0.00(+0.00%) |
Nov 06, 2014 | 8.901 | 8.901 | 8.832 | 8.832 | 2,885 | -0.01(-0.09%) |
Nov 05, 2014 | 8.863 | 8.871 | 8.779 | 8.840 | 17,913 | -0.02(-0.17%) |
Nov 04, 2014 | 8.855 | 8.863 | 8.787 | 8.855 | 11,479 | +0.02(+0.26%) |
Nov 03, 2014 | 8.748 | 8.863 | 8.748 | 8.832 | 14,980 | +0.05(+0.61%) |
Oct 31, 2014 | 8.787 | 8.863 | 8.710 | 8.779 | 20,824 | +0.02(+0.17%) |
Oct 30, 2014 | 8.718 | 8.787 | 8.718 | 8.764 | 21,268 | +0.07(+0.79%) |
Oct 29, 2014 | 8.718 | 8.733 | 8.672 | 8.695 | 3,376 | +0.04(+0.44%) |
Oct 28, 2014 | 8.771 | 8.771 | 8.657 | 8.657 | 6,990 | -0.06(-0.70%) |
Oct 27, 2014 | 8.634 | 8.718 | 8.603 | 8.718 | 10,699 | -0.02(-0.17%) |
Oct 24, 2014 | 8.741 | 8.748 | 8.641 | 8.733 | 9,410 | +0.06(+0.70%) |
Oct 23, 2014 | 8.634 | 8.664 | 8.596 | 8.672 | 19,617 | +0.01(+0.09%) |
Oct 22, 2014 | 8.634 | 8.718 | 8.565 | 8.664 | 22,191 | -0.05(-0.53%) |
Oct 21, 2014 | 8.664 | 8.748 | 8.565 | 8.710 | 20,390 | -0.02(-0.26%) |
Oct 20, 2014 | 8.741 | 8.741 | 8.527 | 8.733 | 10,306 | -0.02(-0.17%) |
Oct 17, 2014 | 8.672 | 8.760 | 8.672 | 8.748 | 17,962 | +0.11(+1.33%) |
Oct 16, 2014 | 8.519 | 8.634 | 8.511 | 8.634 | 15,208 | +0.02(+0.27%) |
Oct 15, 2014 | 8.489 | 8.618 | 8.458 | 8.611 | 20,451 | -0.01(-0.09%) |
Oct 14, 2014 | 8.527 | 8.626 | 8.527 | 8.618 | 13,318 | +0.02(+0.18%) |
Oct 13, 2014 | 8.466 | 8.626 | 8.443 | 8.603 | 8,165 | +0.05(+0.63%) |
Oct 10, 2014 | 8.565 | 8.565 | 8.473 | 8.550 | 13,851 | -0.02(-0.27%) |
Oct 09, 2014 | 8.696 | 8.696 | 8.489 | 8.573 | 10,407 | -0.07(-0.80%) |
Oct 08, 2014 | 8.672 | 8.703 | 8.596 | 8.641 | 4,435 | +0.08(+0.89%) |
Oct 07, 2014 | 8.680 | 8.680 | 8.565 | 8.565 | 9,571 | -0.11(-1.23%) |
Oct 06, 2014 | 8.649 | 8.725 | 8.634 | 8.672 | 16,662 | +0.04(+0.44%) |
Oct 03, 2014 | 8.618 | 8.690 | 8.618 | 8.634 | 24,247 | -0.03(-0.35%) |
Oct 02, 2014 | 8.618 | 8.741 | 8.603 | 8.664 | 14,451 | +0.02(+0.27%) |
Oct 01, 2014 | 8.634 | 8.703 | 8.634 | 8.641 | 12,245 | +0.01(+0.09%) |
Sep 30, 2014 | 8.733 | 8.733 | 8.634 | 8.634 | 13,004 | -0.02(-0.26%) |
Sep 29, 2014 | 8.634 | 8.741 | 8.611 | 8.657 | 8,601 | +0.02(+0.27%) |
Sep 26, 2014 | 8.634 | 8.690 | 8.634 | 8.634 | 16,500 | +0.07(+0.80%) |
Sep 25, 2014 | 8.596 | 8.611 | 8.557 | 8.565 | 3,696 | -0.05(-0.53%) |
Sep 24, 2014 | 8.565 | 8.680 | 8.565 | 8.611 | 4,819 | +0.01(+0.09%) |
Sep 23, 2014 | 8.718 | 8.718 | 8.542 | 8.603 | 41,699 | -0.08(-0.88%) |
Sep 22, 2014 | 8.764 | 8.764 | 8.634 | 8.680 | 11,372 | -0.18(-1.98%) |
Sep 19, 2014 | 8.657 | 8.741 | 8.634 | 8.855 | 15,237 | +0.24(+2.84%) |
Sep 18, 2014 | 8.680 | 8.752 | 8.603 | 8.611 | 11,690 | -0.06(-0.70%) |
Sep 17, 2014 | 8.657 | 8.741 | 8.657 | 8.672 | 6,915 | +0.02(+0.18%) |
Sep 16, 2014 | 8.649 | 8.764 | 8.649 | 8.657 | 9,059 | -0.04(-0.44%) |
Sep 15, 2014 | 8.741 | 8.741 | 8.649 | 8.695 | 6,665 | +0.00(+0.00%) |
Sep 12, 2014 | 8.580 | 8.901 | 8.580 | 8.695 | 20,488 | +0.07(+0.80%) |
Sep 11, 2014 | 8.626 | 8.687 | 8.543 | 8.626 | 12,911 | +0.02(+0.26%) |
Sep 10, 2014 | 8.702 | 8.702 | 8.556 | 8.603 | 34,495 | -0.07(-0.79%) |
Sep 09, 2014 | 8.672 | 8.731 | 8.672 | 8.672 | 9,759 | +0.01(+0.09%) |
Sep 08, 2014 | 8.656 | 8.725 | 8.656 | 8.664 | 14,732 | +0.01(+0.09%) |
Sep 05, 2014 | 8.656 | 8.770 | 8.649 | 8.656 | 7,343 | -0.08(-0.87%) |
Sep 04, 2014 | 8.748 | 8.748 | 8.748 | 8.732 | 5,344 | +0.03(+0.35%) |
Sep 03, 2014 | 8.732 | 8.831 | 8.694 | 8.702 | 11,340 | +0.05(+0.53%) |