Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.693 | 8.693 | 8.620 | 8.675 | 86,702 | -0.02(-0.21%) |
Oct 30, 2014 | 8.693 | 8.718 | 8.663 | 8.693 | 88,400 | +0.01(+0.14%) |
Oct 29, 2014 | 8.620 | 8.692 | 8.620 | 8.681 | 117,856 | +0.06(+0.64%) |
Oct 28, 2014 | 8.632 | 8.643 | 8.614 | 8.626 | 74,207 | +0.00(+0.00%) |
Oct 27, 2014 | 8.614 | 8.638 | 8.644 | 8.626 | 51,428 | -0.02(-0.21%) |
Oct 24, 2014 | 8.607 | 8.650 | 8.607 | 8.644 | 74,692 | +0.04(+0.43%) |
Oct 23, 2014 | 8.601 | 8.638 | 8.595 | 8.607 | 109,368 | +0.03(+0.36%) |
Oct 22, 2014 | 8.601 | 8.607 | 8.571 | 8.577 | 227,823 | -0.01(-0.07%) |
Oct 21, 2014 | 8.601 | 8.601 | 8.577 | 8.583 | 93,525 | -0.01(-0.07%) |
Oct 20, 2014 | 8.620 | 8.620 | 8.571 | 8.589 | 246,854 | -0.03(-0.36%) |
Oct 17, 2014 | 8.626 | 8.663 | 8.614 | 8.620 | 91,387 | +0.02(+0.21%) |
Oct 16, 2014 | 8.583 | 8.603 | 8.566 | 8.601 | 334,265 | -0.01(-0.14%) |
Oct 15, 2014 | 8.565 | 8.620 | 8.565 | 8.614 | 163,805 | +0.06(+0.72%) |
Oct 14, 2014 | 8.552 | 8.565 | 8.546 | 8.552 | 53,767 | +0.02(+0.29%) |
Oct 13, 2014 | 8.546 | 8.558 | 8.522 | 8.528 | 77,953 | -0.01(-0.14%) |
Oct 10, 2014 | 8.595 | 8.601 | 8.516 | 8.540 | 105,901 | -0.03(-0.40%) |
Oct 09, 2014 | 8.611 | 8.617 | 8.574 | 8.574 | 165,223 | -0.02(-0.21%) |
Oct 08, 2014 | 8.562 | 8.605 | 8.550 | 8.593 | 146,930 | +0.05(+0.57%) |
Oct 07, 2014 | 8.520 | 8.544 | 8.507 | 8.544 | 101,276 | +0.04(+0.50%) |
Oct 06, 2014 | 8.465 | 8.513 | 8.465 | 8.501 | 81,621 | +0.06(+0.72%) |
Oct 03, 2014 | 8.471 | 8.495 | 8.440 | 8.440 | 118,739 | -0.02(-0.29%) |
Oct 02, 2014 | 8.507 | 8.507 | 8.434 | 8.465 | 119,943 | -0.04(-0.43%) |
Oct 01, 2014 | 8.477 | 8.501 | 8.453 | 8.501 | 149,216 | +0.07(+0.79%) |
Sep 30, 2014 | 8.416 | 8.453 | 8.416 | 8.434 | 134,310 | +0.03(+0.36%) |
Sep 29, 2014 | 8.385 | 8.416 | 8.367 | 8.404 | 158,681 | +0.04(+0.44%) |
Sep 26, 2014 | 8.398 | 8.410 | 8.367 | 8.367 | 73,617 | -0.02(-0.22%) |
Sep 25, 2014 | 8.398 | 8.440 | 8.385 | 8.385 | 99,123 | -0.02(-0.29%) |
Sep 24, 2014 | 8.392 | 8.422 | 8.385 | 8.410 | 109,116 | +0.01(+0.07%) |
Sep 23, 2014 | 8.404 | 8.440 | 8.392 | 8.404 | 78,295 | +0.00(+0.00%) |
Sep 22, 2014 | 8.453 | 8.453 | 8.404 | 8.404 | 182,102 | -0.03(-0.36%) |
Sep 19, 2014 | 8.434 | 8.453 | 8.428 | 8.434 | 86,862 | +0.01(+0.07%) |
Sep 18, 2014 | 8.428 | 8.456 | 8.428 | 8.428 | 74,599 | -0.01(-0.14%) |
Sep 17, 2014 | 8.422 | 8.446 | 8.410 | 8.440 | 107,477 | +0.03(+0.41%) |
Sep 16, 2014 | 8.428 | 8.428 | 8.379 | 8.406 | 113,330 | -0.01(-0.12%) |
Sep 15, 2014 | 8.538 | 8.538 | 8.410 | 8.416 | 107,333 | -0.06(-0.72%) |
Sep 12, 2014 | 8.477 | 8.489 | 8.453 | 8.477 | 141,963 | -0.03(-0.36%) |
Sep 11, 2014 | 8.489 | 8.513 | 8.483 | 8.507 | 61,969 | +0.00(+0.03%) |
Sep 10, 2014 | 8.493 | 8.505 | 8.475 | 8.505 | 98,903 | +0.01(+0.14%) |
Sep 09, 2014 | 8.444 | 8.499 | 8.444 | 8.493 | 117,423 | +0.02(+0.29%) |
Sep 08, 2014 | 8.487 | 8.499 | 8.469 | 8.469 | 135,396 | +0.01(+0.07%) |
Sep 05, 2014 | 8.469 | 8.493 | 8.438 | 8.463 | 97,686 | +0.01(+0.07%) |
Sep 04, 2014 | 8.420 | 8.475 | 8.408 | 8.456 | 154,859 | +0.04(+0.43%) |
Sep 03, 2014 | 8.414 | 8.420 | 8.390 | 8.420 | 121,016 | +0.01(+0.14%) |
Sep 02, 2014 | 8.426 | 8.426 | 8.396 | 8.408 | 175,807 | -0.03(-0.36%) |
Aug 29, 2014 | 8.426 | 8.438 | 8.438 | 8.438 | 171,231 | +0.02(+0.22%) |
Aug 28, 2014 | 8.414 | 8.420 | 8.372 | 8.420 | 82,903 | +0.02(+0.22%) |
Aug 27, 2014 | 8.359 | 8.414 | 8.359 | 8.402 | 338,657 | +0.02(+0.22%) |
Aug 26, 2014 | 8.366 | 8.384 | 8.347 | 8.384 | 105,975 | +0.02(+0.29%) |
Aug 25, 2014 | 8.347 | 8.347 | 8.329 | 8.359 | 150,949 | +0.01(+0.07%) |
Aug 22, 2014 | 8.384 | 8.384 | 8.341 | 8.353 | 163,150 | -0.04(-0.43%) |
Aug 21, 2014 | 8.408 | 8.426 | 8.378 | 8.390 | 154,186 | -0.02(-0.23%) |
Aug 20, 2014 | 8.438 | 8.438 | 8.402 | 8.409 | 95,681 | -0.02(-0.20%) |
Aug 19, 2014 | 8.426 | 8.432 | 8.411 | 8.426 | 156,751 | +0.02(+0.22%) |
Aug 18, 2014 | 8.414 | 8.414 | 8.390 | 8.408 | 85,632 | -0.01(-0.07%) |
Aug 15, 2014 | 8.390 | 8.414 | 8.384 | 8.414 | 115,911 | +0.05(+0.57%) |
Aug 14, 2014 | 8.384 | 8.396 | 8.366 | 8.367 | 83,586 | +0.01(+0.16%) |
Aug 13, 2014 | 8.372 | 8.372 | 8.341 | 8.353 | 106,011 | +0.00(+0.03%) |
Aug 12, 2014 | 8.381 | 8.381 | 8.327 | 8.351 | 29,011 | -0.01(-0.07%) |
Aug 11, 2014 | 8.333 | 8.363 | 8.327 | 8.357 | 52,572 | +0.04(+0.43%) |
Aug 08, 2014 | 8.327 | 8.357 | 8.327 | 8.321 | 143,474 | +0.02(+0.29%) |
Aug 07, 2014 | 8.248 | 8.303 | 8.236 | 8.297 | 150,260 | +0.05(+0.58%) |
Aug 06, 2014 | 8.224 | 8.254 | 8.212 | 8.248 | 140,014 | +0.06(+0.74%) |
Aug 05, 2014 | 8.206 | 8.224 | 8.182 | 8.188 | 183,682 | -0.03(-0.37%) |
Aug 04, 2014 | 8.254 | 8.261 | 8.212 | 8.218 | 167,121 | -0.02(-0.22%) |