Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.000 | 8.050 | 8.000 | 8.050 | 2,918 | +0.00(+0.00%) |
Nov 26, 2014 | 8.060 | 8.050 | 8.050 | 8.050 | 3,900 | -0.02(-0.25%) |
Nov 25, 2014 | 7.810 | 8.070 | 7.810 | 8.070 | 3,446 | -0.04(-0.49%) |
Nov 24, 2014 | 8.000 | 8.110 | 7.990 | 8.110 | 2,459 | +0.12(+1.50%) |
Nov 21, 2014 | 8.140 | 8.140 | 7.890 | 7.990 | 15,733 | +0.14(+1.78%) |
Nov 20, 2014 | 7.720 | 7.850 | 7.710 | 7.850 | 16,487 | +0.10(+1.29%) |
Nov 19, 2014 | 7.780 | 7.830 | 7.550 | 7.750 | 15,155 | -0.08(-1.02%) |
Nov 18, 2014 | 7.800 | 7.990 | 7.740 | 7.830 | 5,624 | -0.12(-1.45%) |
Nov 17, 2014 | 7.960 | 7.990 | 7.750 | 7.945 | 1,902 | -0.08(-1.06%) |
Nov 14, 2014 | 8.070 | 8.100 | 8.030 | 8.030 | 3,493 | +0.02(+0.25%) |
Nov 13, 2014 | 8.010 | 8.100 | 8.000 | 8.010 | 9,476 | -0.02(-0.25%) |
Nov 12, 2014 | 8.000 | 8.140 | 8.000 | 8.030 | 5,768 | +0.03(+0.37%) |
Nov 11, 2014 | 8.150 | 8.200 | 7.960 | 8.000 | 20,374 | -0.09(-1.11%) |
Nov 10, 2014 | 8.030 | 8.185 | 8.030 | 8.090 | 10,448 | -0.07(-0.86%) |
Nov 07, 2014 | 8.170 | 8.304 | 8.000 | 8.160 | 30,365 | -0.05(-0.61%) |
Nov 06, 2014 | 8.710 | 8.750 | 8.070 | 8.210 | 92,230 | -0.72(-8.06%) |
Nov 05, 2014 | 8.800 | 9.120 | 8.800 | 8.930 | 8,240 | +0.03(+0.34%) |
Nov 04, 2014 | 8.740 | 8.950 | 8.740 | 8.900 | 10,025 | +0.06(+0.68%) |
Nov 03, 2014 | 8.790 | 8.910 | 8.750 | 8.840 | 12,933 | +0.02(+0.23%) |
Oct 31, 2014 | 8.570 | 8.820 | 8.510 | 8.820 | 11,331 | +0.46(+5.50%) |
Oct 30, 2014 | 8.130 | 8.380 | 8.030 | 8.360 | 13,800 | +0.26(+3.21%) |
Oct 29, 2014 | 8.000 | 8.140 | 7.920 | 8.100 | 15,082 | +0.11(+1.38%) |
Oct 28, 2014 | 7.990 | 8.000 | 7.980 | 7.990 | 12,141 | -0.03(-0.37%) |
Oct 27, 2014 | 7.950 | 8.010 | 7.870 | 8.020 | 21,963 | +0.01(+0.12%) |
Oct 24, 2014 | 7.990 | 8.050 | 7.970 | 8.010 | 15,025 | +0.04(+0.50%) |
Oct 23, 2014 | 7.950 | 8.020 | 7.950 | 7.970 | 9,583 | -0.01(-0.13%) |
Oct 22, 2014 | 7.860 | 8.010 | 7.860 | 7.980 | 3,359 | -0.02(-0.25%) |
Oct 21, 2014 | 7.945 | 8.040 | 7.945 | 8.000 | 18,134 | +0.01(+0.13%) |
Oct 20, 2014 | 7.950 | 8.030 | 7.950 | 7.990 | 6,178 | +0.04(+0.50%) |
Oct 17, 2014 | 8.080 | 7.970 | 7.930 | 7.950 | 3,861 | -0.02(-0.25%) |
Oct 16, 2014 | 8.050 | 8.080 | 7.940 | 7.970 | 23,319 | -0.06(-0.75%) |
Oct 15, 2014 | 8.090 | 8.100 | 7.780 | 8.030 | 32,660 | +0.07(+0.88%) |
Oct 14, 2014 | 8.000 | 8.100 | 7.910 | 7.960 | 17,136 | +0.05(+0.63%) |
Oct 13, 2014 | 7.920 | 8.100 | 7.800 | 7.910 | 28,439 | -0.08(-1.00%) |
Oct 10, 2014 | 7.860 | 8.000 | 7.820 | 7.990 | 10,602 | +0.12(+1.46%) |
Oct 09, 2014 | 7.850 | 7.960 | 7.840 | 7.875 | 10,425 | -0.12(-1.56%) |
Oct 08, 2014 | 7.900 | 8.080 | 7.740 | 8.000 | 10,088 | +0.10(+1.27%) |
Oct 07, 2014 | 7.740 | 7.940 | 7.740 | 7.900 | 7,745 | +0.06(+0.77%) |
Oct 06, 2014 | 7.860 | 8.000 | 7.770 | 7.840 | 7,721 | +0.00(+0.00%) |
Oct 03, 2014 | 7.920 | 8.040 | 7.840 | 7.840 | 1,322 | -0.02(-0.25%) |
Oct 02, 2014 | 7.700 | 7.930 | 7.700 | 7.860 | 5,937 | +0.09(+1.16%) |
Oct 01, 2014 | 7.600 | 7.800 | 7.600 | 7.770 | 29,219 | +0.03(+0.39%) |
Sep 30, 2014 | 7.811 | 7.960 | 7.720 | 7.740 | 17,236 | -0.13(-1.65%) |
Sep 29, 2014 | 7.960 | 7.960 | 7.760 | 7.870 | 10,283 | -0.19(-2.36%) |
Sep 26, 2014 | 7.910 | 8.140 | 7.910 | 8.060 | 2,929 | +0.12(+1.51%) |
Sep 25, 2014 | 7.940 | 7.990 | 7.810 | 7.940 | 20,754 | -0.06(-0.75%) |
Sep 24, 2014 | 7.910 | 8.020 | 7.900 | 8.000 | 19,058 | +0.08(+1.06%) |
Sep 23, 2014 | 7.860 | 7.980 | 7.790 | 7.916 | 34,648 | +0.06(+0.71%) |
Sep 22, 2014 | 7.980 | 7.980 | 7.815 | 7.860 | 10,908 | +0.00(+0.00%) |
Sep 19, 2014 | 8.230 | 8.230 | 7.860 | 7.860 | 25,282 | -0.28(-3.44%) |
Sep 18, 2014 | 8.160 | 8.240 | 8.140 | 8.140 | 12,391 | -0.07(-0.85%) |
Sep 17, 2014 | 8.130 | 8.210 | 8.120 | 8.210 | 3,827 | +0.01(+0.12%) |
Sep 16, 2014 | 8.150 | 8.230 | 8.110 | 8.200 | 21,318 | -0.01(-0.12%) |
Sep 15, 2014 | 8.330 | 8.330 | 8.140 | 8.210 | 13,864 | -0.02(-0.24%) |
Sep 12, 2014 | 8.214 | 8.420 | 8.180 | 8.230 | 6,547 | -0.07(-0.84%) |
Sep 11, 2014 | 8.340 | 8.410 | 8.120 | 8.300 | 10,668 | -0.11(-1.31%) |
Sep 10, 2014 | 8.290 | 8.420 | 8.210 | 8.410 | 7,310 | +0.20(+2.44%) |
Sep 09, 2014 | 8.200 | 8.360 | 8.170 | 8.210 | 6,214 | +0.06(+0.74%) |
Sep 08, 2014 | 8.240 | 8.270 | 8.150 | 8.150 | 5,012 | -0.09(-1.09%) |
Sep 05, 2014 | 8.180 | 8.310 | 8.150 | 8.240 | 6,051 | +0.17(+2.11%) |
Sep 04, 2014 | 7.990 | 8.140 | 7.990 | 8.070 | 5,776 | +0.07(+0.88%) |
Sep 03, 2014 | 8.390 | 8.390 | 7.990 | 8.000 | 5,154 | -0.19(-2.32%) |