Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.715 | 8.860 | 8.715 | 8.778 | 1,527,472 | +0.04(+0.41%) |
Nov 26, 2014 | 8.687 | 8.742 | 8.742 | 8.742 | 2,953,043 | +0.08(+0.94%) |
Nov 25, 2014 | 8.715 | 8.742 | 8.570 | 8.660 | 6,736,628 | -0.05(-0.52%) |
Nov 24, 2014 | 8.724 | 8.787 | 8.597 | 8.706 | 6,218,634 | +0.01(+0.10%) |
Nov 21, 2014 | 8.787 | 8.878 | 8.660 | 8.696 | 3,115,066 | -0.01(-0.10%) |
Nov 20, 2014 | 8.678 | 8.887 | 8.678 | 8.706 | 4,774,659 | -0.23(-2.54%) |
Nov 19, 2014 | 8.932 | 9.014 | 8.860 | 8.932 | 2,002,590 | -0.02(-0.20%) |
Nov 18, 2014 | 9.005 | 9.005 | 8.878 | 8.950 | 3,399,123 | -0.02(-0.25%) |
Nov 17, 2014 | 8.941 | 9.014 | 8.896 | 8.973 | 3,155,560 | +0.03(+0.35%) |
Nov 14, 2014 | 9.014 | 9.055 | 8.878 | 8.941 | 5,514,211 | -0.09(-1.00%) |
Nov 13, 2014 | 9.077 | 9.118 | 8.969 | 9.032 | 3,492,091 | -0.05(-0.60%) |
Nov 12, 2014 | 9.005 | 9.095 | 8.982 | 9.086 | 3,045,556 | +0.05(+0.50%) |
Nov 11, 2014 | 9.050 | 9.086 | 9.023 | 9.041 | 2,328,804 | -0.02(-0.25%) |
Nov 10, 2014 | 9.023 | 9.073 | 9.014 | 9.064 | 2,818,127 | +0.08(+0.86%) |
Nov 07, 2014 | 8.969 | 9.027 | 8.941 | 8.987 | 2,931,540 | -0.01(-0.10%) |
Nov 06, 2014 | 8.923 | 9.023 | 8.878 | 8.996 | 3,962,140 | +0.09(+1.02%) |
Nov 05, 2014 | 8.869 | 8.959 | 8.832 | 8.905 | 7,021,222 | +0.09(+1.03%) |
Nov 04, 2014 | 8.896 | 9.041 | 8.778 | 8.814 | 5,300,134 | +0.00(+0.00%) |
Nov 03, 2014 | 8.860 | 8.868 | 8.606 | 8.814 | 4,846,324 | +0.15(+1.78%) |
Oct 31, 2014 | 8.560 | 8.669 | 8.551 | 8.660 | 3,688,022 | +0.14(+1.60%) |
Oct 30, 2014 | 8.551 | 8.624 | 8.424 | 8.524 | 4,637,482 | -0.03(-0.32%) |
Oct 29, 2014 | 8.497 | 8.579 | 8.479 | 8.551 | 4,674,887 | +0.08(+0.96%) |
Oct 28, 2014 | 8.397 | 8.483 | 8.370 | 8.470 | 4,041,713 | +0.10(+1.19%) |
Oct 27, 2014 | 8.198 | 8.379 | 8.198 | 8.370 | 7,160,754 | +0.17(+2.10%) |
Oct 24, 2014 | 8.134 | 8.207 | 7.957 | 8.198 | 6,008,724 | +0.05(+0.56%) |
Oct 23, 2014 | 8.089 | 8.180 | 7.772 | 8.152 | 12,130,817 | +0.08(+1.01%) |
Oct 22, 2014 | 7.980 | 8.143 | 7.971 | 8.071 | 3,878,007 | +0.07(+0.91%) |
Oct 21, 2014 | 8.044 | 8.071 | 7.989 | 7.998 | 5,614,509 | +0.03(+0.34%) |
Oct 20, 2014 | 7.944 | 8.025 | 7.889 | 7.971 | 3,836,717 | -0.01(-0.11%) |
Oct 17, 2014 | 7.971 | 7.989 | 7.889 | 7.980 | 3,304,971 | +0.09(+1.09%) |
Oct 16, 2014 | 7.826 | 7.971 | 7.821 | 7.894 | 7,532,189 | -0.04(-0.51%) |
Oct 15, 2014 | 7.953 | 8.044 | 7.889 | 7.935 | 10,392,738 | -0.10(-1.30%) |
Oct 14, 2014 | 8.062 | 8.102 | 7.980 | 8.039 | 4,802,962 | +0.06(+0.80%) |
Oct 13, 2014 | 7.935 | 8.080 | 7.926 | 7.976 | 6,207,491 | +0.04(+0.51%) |
Oct 10, 2014 | 7.953 | 8.080 | 7.871 | 7.935 | 5,586,166 | -0.02(-0.23%) |
Oct 09, 2014 | 7.998 | 8.062 | 7.908 | 7.953 | 7,255,108 | -0.07(-0.90%) |
Oct 08, 2014 | 7.980 | 8.025 | 7.926 | 8.025 | 7,241,817 | +0.07(+0.91%) |
Oct 07, 2014 | 8.044 | 8.044 | 7.912 | 7.953 | 4,841,747 | -0.11(-1.35%) |
Oct 06, 2014 | 8.053 | 8.121 | 8.044 | 8.062 | 5,706,439 | +0.02(+0.23%) |
Oct 03, 2014 | 7.898 | 8.053 | 7.853 | 8.044 | 9,509,513 | +0.19(+2.43%) |
Oct 02, 2014 | 7.708 | 7.871 | 7.663 | 7.853 | 8,969,882 | +0.17(+2.24%) |
Oct 01, 2014 | 7.817 | 7.817 | 7.563 | 7.681 | 7,240,619 | -0.08(-1.05%) |
Sep 30, 2014 | 7.844 | 7.871 | 7.690 | 7.762 | 4,077,047 | -0.08(-1.04%) |
Sep 29, 2014 | 7.889 | 7.917 | 7.817 | 7.844 | 3,360,521 | -0.09(-1.09%) |
Sep 26, 2014 | 7.826 | 7.953 | 7.799 | 7.930 | 2,227,008 | +0.10(+1.22%) |
Sep 25, 2014 | 7.908 | 7.917 | 7.762 | 7.835 | 3,442,437 | -0.10(-1.26%) |
Sep 24, 2014 | 8.044 | 8.053 | 7.880 | 7.935 | 6,721,887 | -0.10(-1.24%) |
Sep 23, 2014 | 8.152 | 8.248 | 8.025 | 8.034 | 6,359,001 | -0.14(-1.66%) |
Sep 22, 2014 | 8.198 | 8.207 | 8.134 | 8.171 | 3,492,268 | -0.05(-0.66%) |
Sep 19, 2014 | 8.297 | 8.343 | 8.225 | 8.225 | 10,838,385 | -0.06(-0.77%) |
Sep 18, 2014 | 8.098 | 8.370 | 8.098 | 8.288 | 5,719,528 | +0.19(+2.35%) |
Sep 17, 2014 | 8.007 | 8.116 | 7.926 | 8.098 | 3,315,130 | +0.07(+0.90%) |
Sep 16, 2014 | 8.053 | 8.143 | 8.012 | 8.025 | 3,623,682 | -0.05(-0.67%) |
Sep 15, 2014 | 8.107 | 8.157 | 7.976 | 8.080 | 4,497,902 | -0.05(-0.56%) |
Sep 12, 2014 | 8.125 | 8.225 | 8.116 | 8.125 | 2,968,166 | -0.04(-0.44%) |
Sep 11, 2014 | 8.062 | 8.189 | 8.025 | 8.161 | 2,605,303 | +0.07(+0.90%) |
Sep 10, 2014 | 8.053 | 8.098 | 7.989 | 8.089 | 2,511,600 | +0.02(+0.22%) |
Sep 09, 2014 | 8.198 | 8.243 | 8.044 | 8.071 | 3,970,696 | -0.17(-2.04%) |
Sep 08, 2014 | 8.234 | 8.297 | 8.171 | 8.239 | 2,150,827 | -0.00(-0.05%) |
Sep 05, 2014 | 8.243 | 8.243 | 8.134 | 8.243 | 2,271,772 | -0.02(-0.27%) |
Sep 04, 2014 | 8.189 | 8.297 | 8.152 | 8.266 | 2,816,663 | +0.10(+1.28%) |
Sep 03, 2014 | 8.225 | 8.334 | 8.143 | 8.161 | 9,551,435 | +0.01(+0.11%) |