Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.618 | 8.618 | 8.445 | 8.455 | 16,544 | -0.25(-2.92%) |
Nov 26, 2014 | 8.660 | 8.709 | 8.709 | 8.709 | 22,267 | +0.09(+1.05%) |
Nov 25, 2014 | 8.652 | 8.656 | 8.594 | 8.618 | 9,535 | +0.02(+0.26%) |
Nov 24, 2014 | 8.561 | 8.668 | 8.561 | 8.596 | 10,810 | +0.04(+0.51%) |
Nov 21, 2014 | 8.569 | 8.585 | 8.528 | 8.552 | 21,704 | +0.12(+1.37%) |
Nov 20, 2014 | 8.437 | 8.461 | 8.412 | 8.437 | 34,650 | +0.05(+0.59%) |
Nov 19, 2014 | 8.395 | 8.420 | 8.362 | 8.387 | 12,432 | +0.02(+0.20%) |
Nov 18, 2014 | 8.362 | 8.410 | 8.337 | 8.371 | 17,674 | +0.06(+0.74%) |
Nov 17, 2014 | 8.346 | 8.346 | 8.271 | 8.309 | 10,024 | -0.02(-0.29%) |
Nov 14, 2014 | 8.321 | 8.338 | 8.280 | 8.333 | 52,005 | +0.04(+0.45%) |
Nov 13, 2014 | 8.321 | 8.346 | 8.263 | 8.296 | 60,323 | -0.02(-0.20%) |
Nov 12, 2014 | 8.346 | 8.346 | 8.304 | 8.313 | 12,473 | -0.08(-0.92%) |
Nov 11, 2014 | 8.382 | 8.404 | 8.371 | 8.390 | 13,039 | -0.01(-0.06%) |
Nov 10, 2014 | 8.437 | 8.437 | 8.366 | 8.395 | 22,921 | -0.04(-0.49%) |
Nov 07, 2014 | 8.346 | 8.437 | 8.346 | 8.437 | 11,222 | +0.08(+1.01%) |
Nov 06, 2014 | 8.387 | 8.420 | 8.321 | 8.352 | 31,140 | -0.08(-1.00%) |
Nov 05, 2014 | 8.532 | 8.532 | 8.410 | 8.437 | 8,847 | -0.08(-0.97%) |
Nov 04, 2014 | 8.594 | 8.594 | 8.486 | 8.519 | 6,174 | -0.10(-1.15%) |
Nov 03, 2014 | 8.635 | 8.643 | 8.594 | 8.618 | 37,142 | -0.02(-0.19%) |
Oct 31, 2014 | 8.594 | 8.643 | 8.561 | 8.635 | 69,689 | +0.14(+1.65%) |
Oct 30, 2014 | 8.437 | 8.503 | 8.362 | 8.495 | 13,153 | +0.09(+1.08%) |
Oct 29, 2014 | 8.478 | 8.510 | 8.362 | 8.404 | 33,947 | -0.05(-0.64%) |
Oct 28, 2014 | 8.321 | 8.478 | 8.321 | 8.457 | 535,673 | +0.25(+3.07%) |
Oct 27, 2014 | 8.280 | 8.412 | 8.197 | 8.205 | 21,926 | -0.21(-2.46%) |
Oct 24, 2014 | 8.346 | 8.420 | 8.346 | 8.412 | 9,255 | +0.03(+0.39%) |
Oct 23, 2014 | 8.428 | 8.428 | 8.338 | 8.379 | 43,311 | +0.04(+0.50%) |
Oct 22, 2014 | 8.536 | 8.536 | 8.338 | 8.338 | 8,620 | -0.09(-1.08%) |
Oct 21, 2014 | 8.346 | 8.442 | 8.346 | 8.428 | 51,020 | +0.16(+1.90%) |
Oct 20, 2014 | 8.057 | 8.288 | 8.057 | 8.271 | 154,609 | +0.05(+0.60%) |
Oct 17, 2014 | 8.197 | 8.304 | 8.147 | 8.222 | 32,958 | +0.17(+2.16%) |
Oct 16, 2014 | 7.957 | 8.106 | 7.916 | 8.048 | 19,560 | -0.02(-0.31%) |
Oct 15, 2014 | 7.891 | 8.098 | 7.784 | 8.073 | 73,326 | +0.04(+0.51%) |
Oct 14, 2014 | 8.139 | 8.142 | 8.015 | 8.032 | 32,079 | -0.02(-0.20%) |
Oct 13, 2014 | 8.181 | 8.181 | 8.048 | 8.048 | 17,407 | -0.08(-1.02%) |
Oct 10, 2014 | 8.280 | 8.280 | 8.090 | 8.131 | 43,767 | -0.16(-1.96%) |
Oct 09, 2014 | 8.486 | 8.556 | 8.271 | 8.294 | 19,778 | -0.28(-3.21%) |
Oct 08, 2014 | 8.453 | 8.610 | 8.329 | 8.569 | 36,348 | +0.09(+1.05%) |
Oct 07, 2014 | 8.486 | 8.594 | 8.480 | 8.480 | 9,431 | -0.06(-0.75%) |
Oct 06, 2014 | 8.858 | 8.883 | 8.486 | 8.544 | 95,363 | -0.25(-2.82%) |
Oct 03, 2014 | 8.718 | 8.820 | 8.718 | 8.792 | 32,562 | +0.11(+1.24%) |
Oct 02, 2014 | 8.784 | 8.784 | 8.511 | 8.685 | 68,192 | -0.07(-0.76%) |
Oct 01, 2014 | 8.924 | 8.924 | 8.718 | 8.751 | 89,695 | -0.23(-2.58%) |
Sep 30, 2014 | 9.040 | 9.040 | 8.924 | 8.982 | 101,659 | -0.06(-0.64%) |
Sep 29, 2014 | 9.032 | 9.056 | 9.007 | 9.040 | 15,329 | -0.17(-1.83%) |
Sep 26, 2014 | 9.098 | 9.222 | 9.098 | 9.208 | 39,578 | +0.09(+1.03%) |
Sep 25, 2014 | 9.263 | 9.263 | 9.089 | 9.114 | 81,965 | -0.18(-1.96%) |
Sep 24, 2014 | 9.172 | 9.296 | 9.172 | 9.296 | 14,830 | +0.11(+1.25%) |
Sep 23, 2014 | 9.180 | 9.271 | 9.172 | 9.181 | 35,682 | -0.06(-0.62%) |
Sep 22, 2014 | 9.304 | 9.370 | 9.205 | 9.238 | 12,076 | -0.09(-0.97%) |
Sep 19, 2014 | 9.403 | 9.410 | 9.288 | 9.329 | 15,733 | -0.10(-1.05%) |
Sep 18, 2014 | 9.494 | 9.494 | 9.424 | 9.428 | 16,820 | -0.01(-0.09%) |
Sep 17, 2014 | 9.437 | 9.449 | 9.396 | 9.437 | 11,085 | +0.02(+0.26%) |
Sep 16, 2014 | 9.379 | 9.422 | 9.304 | 9.412 | 12,973 | -0.01(-0.09%) |
Sep 15, 2014 | 9.577 | 9.577 | 9.387 | 9.420 | 23,106 | -0.21(-2.15%) |
Sep 12, 2014 | 9.660 | 9.660 | 9.601 | 9.627 | 10,579 | -0.03(-0.34%) |
Sep 11, 2014 | 9.676 | 9.676 | 9.602 | 9.660 | 17,959 | -0.01(-0.09%) |
Sep 10, 2014 | 9.709 | 9.709 | 9.604 | 9.668 | 17,977 | +0.07(+0.78%) |
Sep 09, 2014 | 9.841 | 9.841 | 9.577 | 9.594 | 58,177 | -0.30(-3.01%) |
Sep 08, 2014 | 9.949 | 9.957 | 9.858 | 9.891 | 15,479 | -0.01(-0.08%) |
Sep 05, 2014 | 9.957 | 9.957 | 9.817 | 9.899 | 24,192 | +0.05(+0.50%) |
Sep 04, 2014 | 9.866 | 9.930 | 9.832 | 9.850 | 20,678 | +0.03(+0.34%) |
Sep 03, 2014 | 9.759 | 9.841 | 9.759 | 9.817 | 68,978 | +0.08(+0.85%) |