Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.370 | 8.530 | 8.240 | 8.260 | 66,920 | -0.39(-4.51%) |
Nov 26, 2014 | 8.600 | 8.650 | 8.650 | 8.650 | 11,700 | +0.05(+0.58%) |
Nov 25, 2014 | 8.550 | 8.641 | 8.535 | 8.600 | 16,279 | +0.02(+0.23%) |
Nov 24, 2014 | 8.540 | 8.660 | 8.430 | 8.580 | 16,867 | +0.04(+0.47%) |
Nov 21, 2014 | 8.480 | 8.560 | 8.400 | 8.540 | 10,418 | -0.03(-0.29%) |
Nov 20, 2014 | 8.450 | 8.660 | 8.430 | 8.565 | 13,111 | +0.00(+0.06%) |
Nov 19, 2014 | 8.590 | 8.780 | 8.450 | 8.560 | 8,612 | +0.11(+1.30%) |
Nov 18, 2014 | 8.520 | 8.600 | 8.430 | 8.450 | 7,238 | -0.14(-1.63%) |
Nov 17, 2014 | 8.490 | 8.590 | 8.410 | 8.590 | 10,100 | +0.00(+0.00%) |
Nov 14, 2014 | 8.550 | 8.600 | 8.380 | 8.590 | 10,022 | +0.08(+0.94%) |
Nov 13, 2014 | 8.518 | 8.590 | 8.460 | 8.510 | 8,497 | +0.06(+0.71%) |
Nov 12, 2014 | 8.040 | 8.470 | 8.040 | 8.450 | 13,378 | +0.32(+3.94%) |
Nov 11, 2014 | 8.050 | 8.280 | 7.930 | 8.130 | 17,633 | -0.12(-1.45%) |
Nov 10, 2014 | 8.070 | 8.630 | 8.000 | 8.250 | 32,078 | +0.09(+1.10%) |
Nov 07, 2014 | 7.978 | 8.180 | 7.940 | 8.160 | 12,314 | +0.16(+2.00%) |
Nov 06, 2014 | 8.000 | 8.020 | 7.860 | 8.000 | 22,615 | -0.03(-0.37%) |
Nov 05, 2014 | 7.990 | 8.060 | 7.900 | 8.030 | 8,476 | +0.16(+2.03%) |
Nov 04, 2014 | 7.700 | 7.980 | 7.700 | 7.870 | 19,940 | -0.09(-1.13%) |
Nov 03, 2014 | 8.180 | 8.260 | 7.870 | 7.960 | 7,442 | -0.23(-2.81%) |
Oct 31, 2014 | 8.600 | 8.600 | 8.100 | 8.190 | 6,367 | -0.30(-3.53%) |
Oct 30, 2014 | 8.310 | 8.490 | 8.310 | 8.490 | 3,727 | +0.21(+2.54%) |
Oct 29, 2014 | 8.300 | 8.550 | 8.280 | 8.280 | 9,036 | -0.02(-0.24%) |
Oct 28, 2014 | 8.490 | 8.520 | 8.300 | 8.300 | 13,088 | -0.31(-3.60%) |
Oct 27, 2014 | 8.400 | 8.630 | 8.340 | 8.610 | 6,459 | -0.01(-0.06%) |
Oct 24, 2014 | 8.310 | 8.630 | 8.310 | 8.615 | 6,761 | +0.15(+1.83%) |
Oct 23, 2014 | 8.550 | 9.000 | 8.260 | 8.460 | 20,919 | -0.10(-1.17%) |
Oct 22, 2014 | 8.920 | 8.920 | 8.520 | 8.560 | 9,583 | -0.39(-4.36%) |
Oct 21, 2014 | 9.070 | 9.070 | 8.750 | 8.950 | 8,651 | -0.10(-1.10%) |
Oct 20, 2014 | 8.820 | 9.050 | 8.730 | 9.050 | 20,056 | +0.11(+1.23%) |
Oct 17, 2014 | 8.700 | 8.940 | 8.700 | 8.940 | 5,644 | -0.04(-0.45%) |
Oct 16, 2014 | 8.700 | 8.980 | 8.560 | 8.980 | 4,867 | +0.12(+1.35%) |
Oct 15, 2014 | 8.760 | 8.810 | 8.530 | 8.860 | 19,720 | +0.04(+0.45%) |
Oct 14, 2014 | 9.150 | 9.470 | 8.770 | 8.820 | 24,454 | -0.19(-2.11%) |
Oct 13, 2014 | 8.940 | 9.120 | 8.940 | 9.010 | 15,863 | +0.06(+0.67%) |
Oct 10, 2014 | 8.720 | 9.100 | 8.700 | 8.950 | 108,054 | +0.15(+1.70%) |
Oct 09, 2014 | 8.980 | 9.030 | 8.745 | 8.800 | 19,119 | -0.16(-1.79%) |
Oct 08, 2014 | 9.028 | 9.030 | 8.700 | 8.960 | 35,261 | -0.01(-0.11%) |
Oct 07, 2014 | 8.860 | 9.210 | 8.860 | 8.970 | 27,726 | -0.05(-0.55%) |
Oct 06, 2014 | 9.100 | 9.200 | 8.916 | 9.020 | 29,877 | -0.02(-0.22%) |
Oct 03, 2014 | 9.150 | 9.220 | 8.810 | 9.040 | 50,368 | +0.06(+0.67%) |
Oct 02, 2014 | 8.310 | 9.000 | 8.020 | 8.980 | 64,087 | +0.67(+8.06%) |
Oct 01, 2014 | 8.040 | 8.350 | 7.670 | 8.310 | 32,515 | +0.12(+1.47%) |
Sep 30, 2014 | 8.210 | 8.210 | 7.730 | 8.190 | 33,725 | -0.05(-0.61%) |
Sep 29, 2014 | 8.100 | 8.320 | 8.080 | 8.240 | 16,668 | +0.17(+2.11%) |
Sep 26, 2014 | 8.100 | 8.190 | 8.070 | 8.070 | 2,597 | -0.03(-0.37%) |
Sep 25, 2014 | 8.110 | 8.150 | 7.900 | 8.100 | 24,197 | -0.01(-0.12%) |
Sep 24, 2014 | 8.014 | 8.160 | 8.010 | 8.110 | 17,118 | +0.04(+0.50%) |
Sep 23, 2014 | 8.050 | 8.120 | 7.990 | 8.070 | 10,644 | +0.00(+0.00%) |
Sep 22, 2014 | 8.140 | 8.140 | 7.700 | 8.070 | 21,216 | -0.16(-1.94%) |
Sep 19, 2014 | 8.260 | 8.290 | 8.010 | 8.230 | 84,294 | -0.03(-0.36%) |
Sep 18, 2014 | 8.350 | 8.350 | 8.110 | 8.260 | 31,032 | -0.06(-0.72%) |
Sep 17, 2014 | 8.000 | 8.360 | 8.000 | 8.320 | 28,852 | -0.04(-0.48%) |
Sep 16, 2014 | 8.040 | 8.430 | 7.870 | 8.360 | 39,449 | +0.27(+3.34%) |
Sep 15, 2014 | 8.120 | 8.180 | 7.900 | 8.090 | 49,322 | -0.03(-0.37%) |
Sep 12, 2014 | 7.430 | 8.350 | 7.430 | 8.120 | 109,468 | +0.57(+7.55%) |
Sep 11, 2014 | 7.540 | 7.569 | 7.180 | 7.550 | 18,103 | -0.01(-0.13%) |
Sep 10, 2014 | 7.200 | 7.570 | 7.050 | 7.560 | 21,597 | +0.36(+5.00%) |
Sep 09, 2014 | 7.520 | 7.610 | 7.110 | 7.200 | 24,054 | -0.40(-5.26%) |
Sep 08, 2014 | 7.670 | 7.890 | 7.520 | 7.600 | 41,324 | -0.08(-1.04%) |
Sep 05, 2014 | 7.520 | 7.910 | 7.390 | 7.680 | 26,615 | -0.08(-1.03%) |
Sep 04, 2014 | 7.750 | 7.970 | 7.690 | 7.760 | 17,056 | -0.02(-0.26%) |
Sep 03, 2014 | 7.500 | 8.110 | 7.500 | 7.780 | 155,924 | +0.25(+3.32%) |