Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.675 | 8.675 | 8.500 | 8.510 | 16,437 | -0.26(-2.92%) |
Nov 26, 2014 | 8.716 | 8.766 | 8.766 | 8.766 | 22,123 | +0.09(+1.05%) |
Nov 25, 2014 | 8.708 | 8.712 | 8.650 | 8.675 | 9,473 | +0.02(+0.26%) |
Nov 24, 2014 | 8.617 | 8.725 | 8.617 | 8.652 | 10,740 | +0.04(+0.51%) |
Nov 21, 2014 | 8.625 | 8.641 | 8.583 | 8.608 | 21,564 | +0.12(+1.37%) |
Nov 20, 2014 | 8.492 | 8.516 | 8.467 | 8.492 | 34,425 | +0.05(+0.59%) |
Nov 19, 2014 | 8.450 | 8.475 | 8.417 | 8.442 | 12,351 | +0.02(+0.20%) |
Nov 18, 2014 | 8.417 | 8.465 | 8.392 | 8.425 | 17,560 | +0.06(+0.74%) |
Nov 17, 2014 | 8.400 | 8.400 | 8.325 | 8.364 | 9,959 | -0.02(-0.29%) |
Nov 14, 2014 | 8.375 | 8.392 | 8.334 | 8.388 | 51,668 | +0.04(+0.45%) |
Nov 13, 2014 | 8.375 | 8.400 | 8.317 | 8.350 | 59,932 | -0.02(-0.20%) |
Nov 12, 2014 | 8.400 | 8.400 | 8.359 | 8.367 | 12,392 | -0.08(-0.92%) |
Nov 11, 2014 | 8.436 | 8.458 | 8.425 | 8.445 | 12,955 | -0.01(-0.06%) |
Nov 10, 2014 | 8.492 | 8.492 | 8.421 | 8.450 | 22,772 | -0.04(-0.49%) |
Nov 07, 2014 | 8.400 | 8.492 | 8.400 | 8.492 | 11,149 | +0.09(+1.01%) |
Nov 06, 2014 | 8.442 | 8.475 | 8.375 | 8.406 | 30,938 | -0.09(-1.00%) |
Nov 05, 2014 | 8.587 | 8.587 | 8.465 | 8.492 | 8,790 | -0.08(-0.97%) |
Nov 04, 2014 | 8.650 | 8.650 | 8.542 | 8.575 | 6,134 | -0.10(-1.15%) |
Nov 03, 2014 | 8.691 | 8.700 | 8.650 | 8.675 | 36,901 | -0.02(-0.19%) |
Oct 31, 2014 | 8.650 | 8.700 | 8.617 | 8.691 | 69,236 | +0.14(+1.65%) |
Oct 30, 2014 | 8.492 | 8.558 | 8.417 | 8.550 | 13,068 | +0.09(+1.08%) |
Oct 29, 2014 | 8.533 | 8.566 | 8.417 | 8.458 | 33,726 | -0.05(-0.64%) |
Oct 28, 2014 | 8.375 | 8.533 | 8.375 | 8.513 | 532,198 | +0.25(+3.07%) |
Oct 27, 2014 | 8.334 | 8.467 | 8.251 | 8.259 | 21,784 | -0.21(-2.46%) |
Oct 24, 2014 | 8.400 | 8.475 | 8.400 | 8.467 | 9,195 | +0.03(+0.39%) |
Oct 23, 2014 | 8.483 | 8.483 | 8.392 | 8.434 | 43,030 | +0.04(+0.50%) |
Oct 22, 2014 | 8.592 | 8.592 | 8.392 | 8.392 | 8,564 | -0.09(-1.08%) |
Oct 21, 2014 | 8.400 | 8.498 | 8.400 | 8.483 | 50,689 | +0.16(+1.90%) |
Oct 20, 2014 | 8.109 | 8.342 | 8.109 | 8.325 | 153,606 | +0.05(+0.60%) |
Oct 17, 2014 | 8.251 | 8.358 | 8.201 | 8.275 | 32,744 | +0.17(+2.16%) |
Oct 16, 2014 | 8.009 | 8.159 | 7.968 | 8.101 | 19,433 | -0.02(-0.31%) |
Oct 15, 2014 | 7.943 | 8.151 | 7.834 | 8.126 | 72,851 | +0.04(+0.51%) |
Oct 14, 2014 | 8.192 | 8.195 | 8.068 | 8.084 | 31,871 | -0.02(-0.20%) |
Oct 13, 2014 | 8.234 | 8.234 | 8.101 | 8.101 | 17,294 | -0.08(-1.02%) |
Oct 10, 2014 | 8.334 | 8.334 | 8.142 | 8.184 | 43,483 | -0.16(-1.96%) |
Oct 09, 2014 | 8.542 | 8.612 | 8.325 | 8.348 | 19,649 | -0.28(-3.21%) |
Oct 08, 2014 | 8.508 | 8.666 | 8.384 | 8.625 | 36,112 | +0.09(+1.05%) |
Oct 07, 2014 | 8.542 | 8.650 | 8.535 | 8.535 | 9,369 | -0.06(-0.75%) |
Oct 06, 2014 | 8.916 | 8.941 | 8.542 | 8.600 | 94,744 | -0.25(-2.82%) |
Oct 03, 2014 | 8.775 | 8.878 | 8.775 | 8.849 | 32,351 | +0.11(+1.24%) |
Oct 02, 2014 | 8.841 | 8.841 | 8.567 | 8.741 | 67,749 | -0.07(-0.76%) |
Oct 01, 2014 | 8.982 | 8.982 | 8.775 | 8.808 | 89,114 | -0.23(-2.58%) |
Sep 30, 2014 | 9.099 | 9.099 | 8.982 | 9.041 | 101,000 | -0.06(-0.64%) |
Sep 29, 2014 | 9.091 | 9.116 | 9.066 | 9.099 | 15,230 | -0.17(-1.83%) |
Sep 26, 2014 | 9.157 | 9.282 | 9.157 | 9.268 | 39,321 | +0.09(+1.03%) |
Sep 25, 2014 | 9.323 | 9.323 | 9.149 | 9.174 | 81,433 | -0.18(-1.96%) |
Sep 24, 2014 | 9.232 | 9.357 | 9.232 | 9.357 | 14,734 | +0.12(+1.25%) |
Sep 23, 2014 | 9.240 | 9.332 | 9.232 | 9.241 | 35,451 | -0.06(-0.62%) |
Sep 22, 2014 | 9.365 | 9.432 | 9.265 | 9.299 | 11,998 | -0.09(-0.97%) |
Sep 19, 2014 | 9.465 | 9.472 | 9.348 | 9.390 | 15,631 | -0.10(-1.05%) |
Sep 18, 2014 | 9.556 | 9.556 | 9.485 | 9.490 | 16,711 | -0.01(-0.09%) |
Sep 17, 2014 | 9.498 | 9.511 | 9.457 | 9.498 | 11,013 | +0.02(+0.26%) |
Sep 16, 2014 | 9.440 | 9.484 | 9.365 | 9.473 | 12,889 | -0.01(-0.09%) |
Sep 15, 2014 | 9.640 | 9.640 | 9.448 | 9.481 | 22,956 | -0.21(-2.15%) |
Sep 12, 2014 | 9.723 | 9.723 | 9.664 | 9.689 | 10,510 | -0.03(-0.34%) |
Sep 11, 2014 | 9.739 | 9.739 | 9.664 | 9.723 | 17,842 | -0.01(-0.09%) |
Sep 10, 2014 | 9.773 | 9.773 | 9.667 | 9.731 | 17,860 | +0.07(+0.78%) |
Sep 09, 2014 | 9.906 | 9.906 | 9.640 | 9.656 | 57,800 | -0.30(-3.01%) |
Sep 08, 2014 | 10.01 | 10.02 | 9.922 | 9.956 | 15,379 | -0.01(-0.08%) |
Sep 05, 2014 | 10.02 | 10.02 | 9.881 | 9.964 | 24,036 | +0.05(+0.50%) |
Sep 04, 2014 | 9.931 | 9.995 | 9.896 | 9.914 | 20,544 | +0.03(+0.34%) |
Sep 03, 2014 | 9.822 | 9.906 | 9.822 | 9.881 | 68,531 | +0.08(+0.85%) |