Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.343 | 8.364 | 8.220 | 8.329 | 229,678 | +0.09(+1.12%) |
Oct 30, 2014 | 8.165 | 8.250 | 8.051 | 8.236 | 274,647 | +0.07(+0.87%) |
Oct 29, 2014 | 8.172 | 8.231 | 7.951 | 8.165 | 165,968 | -0.02(-0.26%) |
Oct 28, 2014 | 8.008 | 8.201 | 7.980 | 8.186 | 258,159 | +0.21(+2.68%) |
Oct 27, 2014 | 7.866 | 8.001 | 7.944 | 7.973 | 158,238 | +0.03(+0.36%) |
Oct 24, 2014 | 7.987 | 8.015 | 7.895 | 7.944 | 146,497 | -0.03(-0.36%) |
Oct 23, 2014 | 8.001 | 8.047 | 7.852 | 7.973 | 227,746 | +0.06(+0.72%) |
Oct 22, 2014 | 7.980 | 8.030 | 7.894 | 7.916 | 189,235 | -0.04(-0.45%) |
Oct 21, 2014 | 7.951 | 8.016 | 7.879 | 7.951 | 272,737 | +0.00(+0.00%) |
Oct 20, 2014 | 8.001 | 8.108 | 7.887 | 7.951 | 299,142 | -0.08(-0.98%) |
Oct 17, 2014 | 8.137 | 8.179 | 7.951 | 8.030 | 248,483 | +0.01(+0.09%) |
Oct 16, 2014 | 7.838 | 8.094 | 7.838 | 8.023 | 411,478 | +0.11(+1.35%) |
Oct 15, 2014 | 7.745 | 7.937 | 7.745 | 7.916 | 411,198 | +0.09(+1.18%) |
Oct 14, 2014 | 7.773 | 7.973 | 7.717 | 7.823 | 336,556 | +0.11(+1.48%) |
Oct 13, 2014 | 7.624 | 7.658 | 7.588 | 7.709 | 331,595 | +0.12(+1.59%) |
Oct 10, 2014 | 7.574 | 7.742 | 7.517 | 7.588 | 392,108 | -0.05(-0.65%) |
Oct 09, 2014 | 7.759 | 7.809 | 7.553 | 7.638 | 312,717 | -0.13(-1.65%) |
Oct 08, 2014 | 7.588 | 7.788 | 7.432 | 7.766 | 344,444 | +0.17(+2.25%) |
Oct 07, 2014 | 7.688 | 7.688 | 7.553 | 7.596 | 274,008 | -0.11(-1.48%) |
Oct 06, 2014 | 7.773 | 7.773 | 7.588 | 7.709 | 357,210 | -0.04(-0.55%) |
Oct 03, 2014 | 7.624 | 7.802 | 7.453 | 7.752 | 366,663 | +0.22(+2.93%) |
Oct 02, 2014 | 7.567 | 7.652 | 7.318 | 7.531 | 253,834 | -0.07(-0.94%) |
Oct 01, 2014 | 7.752 | 7.781 | 7.524 | 7.603 | 256,884 | -0.20(-2.55%) |
Sep 30, 2014 | 7.916 | 7.916 | 7.661 | 7.802 | 915,226 | -0.11(-1.44%) |
Sep 29, 2014 | 7.631 | 7.930 | 7.596 | 7.916 | 301,537 | +0.23(+2.96%) |
Sep 26, 2014 | 7.574 | 7.688 | 7.503 | 7.688 | 200,042 | +0.14(+1.79%) |
Sep 25, 2014 | 7.709 | 7.709 | 7.503 | 7.553 | 283,164 | -0.16(-2.12%) |
Sep 24, 2014 | 7.546 | 7.717 | 7.503 | 7.717 | 299,314 | +0.16(+2.07%) |
Sep 23, 2014 | 7.624 | 7.674 | 7.503 | 7.560 | 366,195 | -0.13(-1.67%) |
Sep 22, 2014 | 7.859 | 7.859 | 7.560 | 7.688 | 447,279 | -0.22(-2.79%) |
Sep 19, 2014 | 7.987 | 8.044 | 7.823 | 7.909 | 532,675 | -0.07(-0.89%) |
Sep 18, 2014 | 7.909 | 8.158 | 7.909 | 7.980 | 468,956 | +0.02(+0.27%) |
Sep 17, 2014 | 7.937 | 8.108 | 7.937 | 7.959 | 369,562 | -0.01(-0.09%) |
Sep 16, 2014 | 7.916 | 8.115 | 7.738 | 7.966 | 661,935 | -0.03(-0.36%) |
Sep 15, 2014 | 8.179 | 8.179 | 7.932 | 7.994 | 288,835 | -0.14(-1.75%) |
Sep 12, 2014 | 8.208 | 8.215 | 7.937 | 8.137 | 1,099,393 | -0.11(-1.38%) |
Sep 11, 2014 | 8.364 | 8.403 | 8.208 | 8.250 | 620,347 | -0.15(-1.78%) |
Sep 10, 2014 | 8.542 | 8.542 | 8.357 | 8.400 | 453,295 | -0.31(-3.52%) |
Sep 09, 2014 | 8.685 | 8.706 | 8.571 | 8.706 | 309,699 | -0.03(-0.33%) |
Sep 08, 2014 | 8.528 | 8.734 | 8.492 | 8.734 | 248,997 | +0.21(+2.42%) |
Sep 05, 2014 | 8.400 | 8.542 | 8.400 | 8.528 | 98,717 | +0.09(+1.10%) |
Sep 04, 2014 | 8.478 | 8.585 | 8.336 | 8.436 | 254,795 | -0.09(-1.00%) |
Sep 03, 2014 | 8.542 | 8.596 | 8.485 | 8.521 | 138,613 | -0.02(-0.25%) |
Sep 02, 2014 | 8.549 | 8.571 | 8.528 | 8.542 | 103,057 | -0.01(-0.08%) |
Aug 29, 2014 | 8.528 | 8.549 | 8.549 | 8.549 | 232,068 | +0.01(+0.08%) |
Aug 28, 2014 | 8.549 | 8.649 | 8.494 | 8.542 | 88,738 | -0.06(-0.66%) |
Aug 27, 2014 | 8.571 | 8.678 | 8.557 | 8.599 | 193,635 | -0.11(-1.23%) |
Aug 26, 2014 | 8.678 | 8.727 | 8.649 | 8.706 | 187,475 | +0.01(+0.08%) |
Aug 25, 2014 | 8.699 | 8.756 | 8.649 | 8.699 | 182,622 | +0.06(+0.66%) |
Aug 22, 2014 | 8.621 | 8.806 | 8.578 | 8.642 | 278,142 | -0.01(-0.16%) |
Aug 21, 2014 | 8.628 | 8.649 | 8.599 | 8.656 | 91,140 | +0.01(+0.16%) |
Aug 20, 2014 | 8.592 | 8.656 | 8.535 | 8.642 | 167,186 | +0.00(+0.00%) |
Aug 19, 2014 | 8.670 | 8.791 | 8.585 | 8.642 | 299,588 | -0.05(-0.57%) |
Aug 18, 2014 | 8.663 | 8.692 | 8.514 | 8.692 | 237,506 | +0.07(+0.83%) |
Aug 15, 2014 | 8.678 | 8.678 | 8.343 | 8.621 | 314,799 | +0.23(+2.80%) |
Aug 14, 2014 | 8.364 | 8.421 | 8.364 | 8.386 | 116,503 | +0.03(+0.34%) |
Aug 13, 2014 | 8.371 | 8.379 | 8.300 | 8.357 | 228,236 | -0.02(-0.25%) |
Aug 12, 2014 | 8.471 | 8.602 | 8.314 | 8.379 | 274,208 | -0.16(-1.83%) |
Aug 11, 2014 | 8.564 | 8.685 | 8.500 | 8.535 | 183,712 | +0.01(+0.08%) |
Aug 08, 2014 | 8.414 | 8.478 | 8.336 | 8.528 | 161,280 | +0.10(+1.18%) |
Aug 07, 2014 | 8.457 | 8.542 | 8.357 | 8.428 | 165,167 | -0.01(-0.17%) |
Aug 06, 2014 | 8.350 | 8.471 | 8.336 | 8.443 | 172,145 | +0.04(+0.42%) |
Aug 05, 2014 | 8.485 | 8.485 | 8.307 | 8.407 | 258,029 | -0.08(-0.92%) |
Aug 04, 2014 | 8.592 | 8.592 | 8.229 | 8.485 | 386,467 | -0.09(-1.08%) |