Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.924 | 8.937 | 8.716 | 8.723 | 654,218 | -0.17(-1.95%) |
Nov 26, 2014 | 8.854 | 8.896 | 8.896 | 8.896 | 791,108 | +0.02(+0.23%) |
Nov 25, 2014 | 8.861 | 8.885 | 8.806 | 8.875 | 588,117 | +0.01(+0.15%) |
Nov 24, 2014 | 8.772 | 8.861 | 8.765 | 8.861 | 709,933 | +0.10(+1.18%) |
Nov 21, 2014 | 8.937 | 8.937 | 8.731 | 8.758 | 718,887 | -0.10(-1.09%) |
Nov 20, 2014 | 8.710 | 8.854 | 8.710 | 8.854 | 764,521 | +0.12(+1.34%) |
Nov 19, 2014 | 8.841 | 8.841 | 8.700 | 8.738 | 730,944 | -0.10(-1.16%) |
Nov 18, 2014 | 8.861 | 8.909 | 8.841 | 8.841 | 678,352 | -0.01(-0.08%) |
Nov 17, 2014 | 8.875 | 8.889 | 8.786 | 8.848 | 776,358 | -0.05(-0.54%) |
Nov 14, 2014 | 8.951 | 8.985 | 8.889 | 8.896 | 696,321 | -0.03(-0.31%) |
Nov 13, 2014 | 9.033 | 9.047 | 8.903 | 8.923 | 932,145 | -0.11(-1.22%) |
Nov 12, 2014 | 8.896 | 9.040 | 8.889 | 9.033 | 1,572,413 | +0.12(+1.39%) |
Nov 11, 2014 | 8.909 | 8.930 | 8.882 | 8.909 | 823,143 | +0.00(+0.00%) |
Nov 10, 2014 | 8.848 | 8.909 | 8.813 | 8.909 | 668,597 | +0.07(+0.78%) |
Nov 07, 2014 | 8.806 | 8.861 | 8.769 | 8.841 | 721,968 | +0.01(+0.08%) |
Nov 06, 2014 | 8.806 | 8.861 | 8.752 | 8.834 | 778,174 | +0.05(+0.63%) |
Nov 05, 2014 | 8.745 | 8.800 | 8.703 | 8.779 | 959,416 | +0.06(+0.71%) |
Nov 04, 2014 | 8.717 | 8.752 | 8.618 | 8.717 | 1,556,324 | -0.03(-0.39%) |
Nov 03, 2014 | 8.758 | 8.875 | 8.707 | 8.752 | 1,573,173 | -0.03(-0.31%) |
Oct 31, 2014 | 8.752 | 8.813 | 8.669 | 8.779 | 1,799,030 | +0.16(+1.91%) |
Oct 30, 2014 | 8.498 | 8.662 | 8.415 | 8.614 | 1,715,542 | +0.06(+0.72%) |
Oct 29, 2014 | 8.443 | 8.566 | 8.353 | 8.552 | 1,285,137 | +0.10(+1.14%) |
Oct 28, 2014 | 8.209 | 8.456 | 8.209 | 8.456 | 1,599,066 | +0.25(+3.10%) |
Oct 27, 2014 | 8.106 | 8.202 | 8.148 | 8.202 | 737,901 | +0.05(+0.67%) |
Oct 24, 2014 | 8.072 | 8.168 | 8.072 | 8.148 | 850,206 | +0.05(+0.59%) |
Oct 23, 2014 | 8.196 | 8.237 | 8.086 | 8.099 | 1,612,362 | -0.08(-0.92%) |
Oct 22, 2014 | 8.340 | 8.367 | 8.168 | 8.175 | 1,024,441 | -0.20(-2.38%) |
Oct 21, 2014 | 8.230 | 8.381 | 8.264 | 8.374 | 1,274,150 | +0.14(+1.75%) |
Oct 20, 2014 | 8.209 | 8.285 | 8.189 | 8.230 | 963,274 | -0.01(-0.17%) |
Oct 17, 2014 | 8.429 | 8.429 | 8.196 | 8.244 | 1,555,504 | -0.08(-0.91%) |
Oct 16, 2014 | 8.051 | 8.353 | 8.003 | 8.319 | 1,821,347 | +0.19(+2.28%) |
Oct 15, 2014 | 8.093 | 8.168 | 7.894 | 8.134 | 2,828,386 | -0.08(-1.00%) |
Oct 14, 2014 | 8.202 | 8.347 | 8.134 | 8.216 | 2,990,931 | +0.10(+1.18%) |
Oct 13, 2014 | 8.079 | 8.196 | 8.051 | 8.120 | 1,811,210 | +0.08(+0.94%) |
Oct 10, 2014 | 7.983 | 8.209 | 7.976 | 8.045 | 1,730,226 | +0.01(+0.17%) |
Oct 09, 2014 | 8.285 | 8.299 | 8.024 | 8.031 | 2,384,869 | -0.28(-3.39%) |
Oct 08, 2014 | 8.099 | 8.319 | 8.093 | 8.312 | 2,120,453 | +0.23(+2.80%) |
Oct 07, 2014 | 8.223 | 8.223 | 8.086 | 8.086 | 1,124,242 | -0.14(-1.67%) |
Oct 06, 2014 | 8.360 | 8.415 | 8.223 | 8.223 | 1,036,644 | -0.12(-1.40%) |
Oct 03, 2014 | 8.340 | 8.463 | 8.333 | 8.340 | 1,132,198 | +0.08(+0.91%) |
Oct 02, 2014 | 8.196 | 8.319 | 8.168 | 8.264 | 763,478 | +0.08(+0.92%) |
Oct 01, 2014 | 8.230 | 8.299 | 8.141 | 8.189 | 1,310,577 | -0.04(-0.50%) |
Sep 30, 2014 | 8.264 | 8.305 | 8.223 | 8.230 | 1,244,404 | -0.04(-0.50%) |
Sep 29, 2014 | 8.244 | 8.312 | 8.237 | 8.271 | 624,436 | -0.05(-0.58%) |
Sep 26, 2014 | 8.319 | 8.347 | 8.278 | 8.319 | 691,192 | +0.00(+0.00%) |
Sep 25, 2014 | 8.381 | 8.395 | 8.271 | 8.319 | 1,295,406 | -0.09(-1.06%) |
Sep 24, 2014 | 8.429 | 8.456 | 8.374 | 8.408 | 1,057,944 | -0.01(-0.08%) |
Sep 23, 2014 | 8.594 | 8.601 | 8.408 | 8.415 | 1,225,777 | -0.18(-2.08%) |
Sep 22, 2014 | 8.690 | 8.697 | 8.559 | 8.594 | 1,029,192 | -0.13(-1.49%) |
Sep 19, 2014 | 8.779 | 8.875 | 8.703 | 8.724 | 2,626,499 | -0.04(-0.47%) |
Sep 18, 2014 | 8.731 | 8.889 | 8.724 | 8.765 | 2,023,010 | +0.08(+0.95%) |
Sep 17, 2014 | 8.621 | 8.724 | 8.566 | 8.683 | 1,199,419 | +0.05(+0.64%) |
Sep 16, 2014 | 8.669 | 8.765 | 8.621 | 8.628 | 1,140,334 | -0.05(-0.63%) |
Sep 15, 2014 | 8.745 | 8.800 | 8.690 | 8.683 | 1,012,893 | -0.08(-0.94%) |
Sep 12, 2014 | 8.724 | 8.820 | 8.690 | 8.765 | 972,181 | +0.05(+0.63%) |
Sep 11, 2014 | 8.594 | 8.745 | 8.594 | 8.710 | 758,166 | +0.06(+0.71%) |
Sep 10, 2014 | 8.552 | 8.690 | 8.552 | 8.649 | 906,205 | +0.10(+1.20%) |
Sep 09, 2014 | 8.690 | 8.710 | 8.498 | 8.546 | 1,246,418 | -0.19(-2.12%) |
Sep 08, 2014 | 8.683 | 8.745 | 8.635 | 8.731 | 763,146 | +0.05(+0.55%) |
Sep 05, 2014 | 8.635 | 8.703 | 8.546 | 8.683 | 1,160,008 | +0.01(+0.08%) |
Sep 04, 2014 | 8.587 | 8.923 | 8.587 | 8.676 | 4,479,177 | +0.09(+1.04%) |
Sep 03, 2014 | 8.539 | 8.587 | 8.491 | 8.587 | 1,642,320 | +0.09(+1.05%) |