Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.313 | 8.362 | 8.294 | 8.338 | 34,899 | +0.02(+0.22%) |
Nov 26, 2014 | 8.300 | 8.319 | 8.319 | 8.319 | 68,227 | +0.04(+0.52%) |
Nov 25, 2014 | 8.294 | 8.319 | 8.276 | 8.276 | 77,790 | +0.01(+0.07%) |
Nov 24, 2014 | 8.270 | 8.282 | 8.245 | 8.270 | 49,764 | +0.00(+0.00%) |
Nov 21, 2014 | 8.300 | 8.313 | 8.239 | 8.270 | 79,921 | +0.00(+0.00%) |
Nov 20, 2014 | 8.257 | 8.319 | 8.257 | 8.270 | 77,105 | +0.03(+0.38%) |
Nov 19, 2014 | 8.300 | 8.307 | 8.232 | 8.239 | 100,306 | -0.07(-0.89%) |
Nov 18, 2014 | 8.307 | 8.338 | 8.292 | 8.313 | 56,019 | -0.00(-0.05%) |
Nov 17, 2014 | 8.331 | 8.344 | 8.294 | 8.317 | 52,908 | -0.03(-0.39%) |
Nov 14, 2014 | 8.282 | 8.359 | 8.282 | 8.350 | 55,036 | +0.07(+0.82%) |
Nov 13, 2014 | 8.307 | 8.344 | 8.282 | 8.282 | 84,516 | -0.03(-0.37%) |
Nov 12, 2014 | 8.350 | 8.375 | 8.313 | 8.313 | 66,481 | -0.05(-0.57%) |
Nov 11, 2014 | 8.330 | 8.379 | 8.330 | 8.361 | 53,296 | +0.01(+0.07%) |
Nov 10, 2014 | 8.318 | 8.379 | 8.293 | 8.355 | 102,551 | +0.06(+0.74%) |
Nov 07, 2014 | 8.342 | 8.355 | 8.281 | 8.293 | 76,594 | -0.02(-0.22%) |
Nov 06, 2014 | 8.361 | 8.373 | 8.312 | 8.312 | 55,463 | -0.03(-0.37%) |
Nov 05, 2014 | 8.299 | 8.373 | 8.269 | 8.342 | 75,579 | +0.04(+0.52%) |
Nov 04, 2014 | 8.250 | 8.312 | 8.238 | 8.299 | 63,067 | +0.05(+0.60%) |
Nov 03, 2014 | 8.219 | 8.262 | 8.206 | 8.250 | 92,154 | +0.03(+0.37%) |
Oct 31, 2014 | 8.207 | 8.219 | 8.153 | 8.219 | 80,476 | +0.03(+0.38%) |
Oct 30, 2014 | 8.182 | 8.201 | 8.158 | 8.188 | 54,361 | +0.01(+0.08%) |
Oct 29, 2014 | 8.207 | 8.219 | 8.172 | 8.182 | 78,181 | -0.00(-0.04%) |
Oct 28, 2014 | 8.139 | 8.188 | 8.139 | 8.185 | 75,879 | +0.04(+0.49%) |
Oct 27, 2014 | 8.176 | 8.170 | 8.133 | 8.145 | 32,744 | -0.02(-0.30%) |
Oct 24, 2014 | 8.139 | 8.170 | 8.121 | 8.170 | 72,909 | +0.06(+0.76%) |
Oct 23, 2014 | 8.145 | 8.170 | 8.108 | 8.108 | 70,326 | -0.04(-0.45%) |
Oct 22, 2014 | 8.164 | 8.170 | 8.133 | 8.145 | 45,912 | +0.00(+0.00%) |
Oct 21, 2014 | 8.145 | 8.160 | 8.121 | 8.145 | 96,446 | -0.01(-0.13%) |
Oct 20, 2014 | 8.115 | 8.158 | 8.115 | 8.156 | 76,576 | +0.02(+0.28%) |
Oct 17, 2014 | 8.158 | 8.182 | 8.121 | 8.133 | 95,963 | +0.00(+0.00%) |
Oct 16, 2014 | 8.127 | 8.213 | 8.115 | 8.133 | 211,746 | -0.04(-0.45%) |
Oct 15, 2014 | 8.170 | 8.201 | 8.133 | 8.170 | 93,298 | +0.03(+0.38%) |
Oct 14, 2014 | 8.219 | 8.244 | 8.139 | 8.139 | 105,299 | -0.09(-1.09%) |
Oct 13, 2014 | 8.201 | 8.256 | 8.176 | 8.229 | 99,933 | -0.05(-0.55%) |
Oct 10, 2014 | 8.262 | 8.287 | 8.188 | 8.275 | 45,706 | +0.03(+0.39%) |
Oct 09, 2014 | 8.236 | 8.248 | 8.199 | 8.242 | 42,048 | +0.03(+0.37%) |
Oct 08, 2014 | 8.156 | 8.242 | 8.156 | 8.212 | 67,570 | +0.04(+0.45%) |
Oct 07, 2014 | 8.120 | 8.199 | 8.107 | 8.175 | 117,021 | +0.06(+0.68%) |
Oct 06, 2014 | 8.077 | 8.126 | 8.077 | 8.120 | 60,565 | +0.06(+0.68%) |
Oct 03, 2014 | 8.071 | 8.106 | 8.065 | 8.065 | 70,898 | -0.01(-0.15%) |
Oct 02, 2014 | 8.065 | 8.095 | 8.052 | 8.077 | 100,128 | -0.03(-0.34%) |
Oct 01, 2014 | 8.095 | 8.126 | 8.077 | 8.105 | 166,998 | +0.06(+0.73%) |
Sep 30, 2014 | 8.046 | 8.071 | 8.034 | 8.046 | 116,941 | +0.02(+0.23%) |
Sep 29, 2014 | 8.009 | 8.065 | 8.009 | 8.028 | 82,461 | +0.02(+0.23%) |
Sep 26, 2014 | 8.022 | 8.040 | 8.003 | 8.009 | 65,367 | -0.03(-0.38%) |
Sep 25, 2014 | 8.040 | 8.046 | 8.016 | 8.040 | 32,962 | +0.01(+0.08%) |
Sep 24, 2014 | 8.034 | 8.044 | 7.997 | 8.034 | 44,429 | +0.01(+0.15%) |
Sep 23, 2014 | 7.991 | 8.040 | 7.991 | 8.022 | 75,114 | -0.01(-0.15%) |
Sep 22, 2014 | 7.985 | 8.040 | 7.985 | 8.034 | 52,631 | +0.05(+0.60%) |
Sep 19, 2014 | 7.991 | 8.015 | 7.954 | 7.986 | 111,494 | +0.03(+0.32%) |
Sep 18, 2014 | 8.022 | 8.034 | 7.960 | 7.960 | 229,572 | -0.09(-1.14%) |
Sep 17, 2014 | 8.003 | 8.089 | 8.003 | 8.052 | 81,152 | +0.03(+0.38%) |
Sep 16, 2014 | 8.009 | 8.022 | 7.930 | 8.022 | 166,107 | +0.01(+0.08%) |
Sep 15, 2014 | 8.095 | 8.095 | 7.997 | 8.016 | 86,206 | +0.01(+0.15%) |
Sep 12, 2014 | 8.126 | 8.126 | 8.003 | 8.003 | 70,462 | -0.10(-1.22%) |
Sep 11, 2014 | 8.175 | 8.175 | 8.067 | 8.102 | 66,084 | -0.07(-0.87%) |
Sep 10, 2014 | 8.094 | 8.173 | 8.033 | 8.173 | 117,679 | +0.11(+1.36%) |
Sep 09, 2014 | 8.112 | 8.112 | 8.010 | 8.064 | 153,364 | -0.02(-0.23%) |
Sep 08, 2014 | 8.161 | 8.179 | 8.082 | 8.082 | 88,429 | -0.06(-0.72%) |
Sep 05, 2014 | 8.167 | 8.179 | 8.131 | 8.141 | 81,080 | -0.01(-0.18%) |
Sep 04, 2014 | 8.106 | 8.179 | 8.106 | 8.155 | 153,449 | +0.05(+0.60%) |
Sep 03, 2014 | 8.118 | 8.125 | 8.088 | 8.106 | 89,193 | -0.01(-0.08%) |