Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.555 | 8.575 | 8.444 | 8.504 | 350,197 | +0.00(+0.00%) |
Oct 30, 2014 | 8.434 | 8.504 | 8.393 | 8.504 | 220,051 | +0.09(+1.08%) |
Oct 29, 2014 | 8.514 | 8.524 | 8.358 | 8.413 | 268,003 | -0.11(-1.30%) |
Oct 28, 2014 | 8.423 | 8.524 | 8.403 | 8.524 | 303,713 | +0.12(+1.44%) |
Oct 27, 2014 | 8.373 | 8.413 | 8.383 | 8.403 | 126,163 | +0.02(+0.24%) |
Oct 24, 2014 | 8.353 | 8.393 | 8.333 | 8.383 | 136,810 | +0.01(+0.12%) |
Oct 23, 2014 | 8.434 | 8.434 | 8.353 | 8.373 | 410,520 | -0.05(-0.60%) |
Oct 22, 2014 | 8.444 | 8.474 | 8.403 | 8.423 | 189,676 | -0.02(-0.24%) |
Oct 21, 2014 | 8.423 | 8.464 | 8.373 | 8.444 | 160,327 | +0.02(+0.24%) |
Oct 20, 2014 | 8.363 | 8.423 | 8.353 | 8.423 | 143,250 | +0.06(+0.72%) |
Oct 17, 2014 | 8.444 | 8.464 | 8.343 | 8.363 | 284,314 | -0.03(-0.36%) |
Oct 16, 2014 | 8.353 | 8.464 | 8.333 | 8.393 | 397,887 | -0.02(-0.24%) |
Oct 15, 2014 | 8.312 | 8.474 | 8.282 | 8.413 | 673,306 | +0.10(+1.22%) |
Oct 14, 2014 | 8.302 | 8.362 | 8.272 | 8.312 | 234,282 | +0.04(+0.49%) |
Oct 13, 2014 | 8.161 | 8.353 | 8.161 | 8.272 | 301,343 | +0.11(+1.36%) |
Oct 10, 2014 | 8.110 | 8.242 | 8.090 | 8.161 | 244,693 | +0.00(+0.00%) |
Oct 09, 2014 | 8.201 | 8.302 | 8.151 | 8.161 | 286,398 | -0.05(-0.62%) |
Oct 08, 2014 | 8.019 | 8.221 | 8.009 | 8.211 | 379,658 | +0.19(+2.39%) |
Oct 07, 2014 | 7.979 | 8.080 | 7.979 | 8.019 | 282,771 | +0.03(+0.38%) |
Oct 06, 2014 | 7.979 | 8.040 | 7.979 | 7.989 | 295,107 | +0.00(+0.00%) |
Oct 03, 2014 | 8.050 | 8.050 | 7.979 | 7.989 | 338,373 | -0.03(-0.38%) |
Oct 02, 2014 | 8.040 | 8.100 | 7.979 | 8.019 | 302,768 | -0.04(-0.50%) |
Oct 01, 2014 | 7.878 | 8.080 | 7.828 | 8.060 | 453,257 | +0.15(+1.92%) |
Sep 30, 2014 | 8.094 | 8.094 | 7.889 | 7.908 | 600,726 | -0.16(-1.94%) |
Sep 29, 2014 | 8.006 | 8.094 | 8.006 | 8.065 | 435,887 | +0.04(+0.49%) |
Sep 26, 2014 | 8.016 | 8.036 | 7.928 | 8.026 | 469,599 | +0.02(+0.24%) |
Sep 25, 2014 | 8.045 | 8.075 | 7.987 | 8.006 | 515,068 | -0.02(-0.24%) |
Sep 24, 2014 | 8.094 | 8.104 | 8.026 | 8.026 | 306,867 | -0.05(-0.61%) |
Sep 23, 2014 | 8.173 | 8.173 | 8.075 | 8.075 | 255,228 | -0.09(-1.08%) |
Sep 22, 2014 | 8.202 | 8.222 | 8.143 | 8.163 | 260,511 | -0.04(-0.48%) |
Sep 19, 2014 | 8.153 | 8.251 | 8.153 | 8.202 | 473,650 | +0.04(+0.48%) |
Sep 18, 2014 | 8.192 | 8.212 | 8.133 | 8.163 | 263,329 | -0.04(-0.48%) |
Sep 17, 2014 | 8.143 | 8.261 | 8.143 | 8.202 | 283,603 | +0.06(+0.72%) |
Sep 16, 2014 | 8.104 | 8.222 | 8.036 | 8.143 | 376,817 | +0.02(+0.24%) |
Sep 15, 2014 | 8.182 | 8.182 | 8.104 | 8.124 | 304,241 | -0.07(-0.84%) |
Sep 12, 2014 | 8.359 | 8.417 | 8.192 | 8.192 | 313,271 | -0.19(-2.22%) |
Sep 11, 2014 | 8.319 | 8.408 | 8.319 | 8.378 | 185,504 | +0.05(+0.59%) |
Sep 10, 2014 | 8.378 | 8.408 | 8.319 | 8.329 | 197,830 | -0.05(-0.58%) |
Sep 09, 2014 | 8.427 | 8.476 | 8.368 | 8.378 | 175,608 | -0.05(-0.58%) |
Sep 08, 2014 | 8.456 | 8.486 | 8.417 | 8.427 | 270,802 | -0.02(-0.23%) |
Sep 05, 2014 | 8.349 | 8.456 | 8.349 | 8.447 | 205,811 | +0.09(+1.05%) |
Sep 04, 2014 | 8.437 | 8.447 | 8.349 | 8.359 | 259,171 | -0.07(-0.81%) |
Sep 03, 2014 | 8.456 | 8.476 | 8.417 | 8.427 | 193,205 | -0.04(-0.46%) |
Sep 02, 2014 | 8.564 | 8.574 | 8.456 | 8.466 | 271,946 | -0.10(-1.14%) |
Aug 29, 2014 | 8.466 | 8.564 | 8.564 | 8.564 | 133,945 | +0.09(+1.04%) |
Aug 28, 2014 | 8.496 | 8.515 | 8.466 | 8.476 | 166,145 | -0.03(-0.35%) |
Aug 27, 2014 | 8.496 | 8.525 | 8.486 | 8.505 | 167,254 | -0.01(-0.11%) |
Aug 26, 2014 | 8.447 | 8.515 | 8.447 | 8.515 | 214,630 | +0.07(+0.81%) |
Aug 25, 2014 | 8.447 | 8.476 | 8.437 | 8.447 | 184,231 | +0.02(+0.23%) |
Aug 22, 2014 | 8.456 | 8.456 | 8.408 | 8.427 | 139,762 | -0.02(-0.23%) |
Aug 21, 2014 | 8.388 | 8.476 | 8.388 | 8.447 | 146,010 | +0.06(+0.70%) |
Aug 20, 2014 | 8.398 | 8.398 | 8.388 | 8.388 | 106,998 | -0.03(-0.35%) |
Aug 19, 2014 | 8.417 | 8.466 | 8.417 | 8.417 | 238,583 | -0.01(-0.12%) |
Aug 18, 2014 | 8.476 | 8.476 | 8.408 | 8.427 | 265,400 | +0.00(+0.00%) |
Aug 15, 2014 | 8.496 | 8.496 | 8.417 | 8.427 | 273,832 | -0.01(-0.12%) |
Aug 14, 2014 | 8.427 | 8.437 | 8.368 | 8.437 | 112,830 | +0.02(+0.23%) |
Aug 13, 2014 | 8.388 | 8.427 | 8.378 | 8.417 | 200,501 | +0.06(+0.70%) |
Aug 12, 2014 | 8.447 | 8.456 | 8.349 | 8.359 | 166,814 | -0.09(-1.04%) |
Aug 11, 2014 | 8.417 | 8.466 | 8.408 | 8.447 | 262,428 | +0.04(+0.47%) |
Aug 08, 2014 | 8.339 | 8.417 | 8.339 | 8.408 | 255,235 | +0.06(+0.70%) |
Aug 07, 2014 | 8.388 | 8.408 | 8.310 | 8.349 | 244,106 | +0.01(+0.12%) |
Aug 06, 2014 | 8.202 | 8.354 | 8.202 | 8.339 | 426,863 | +0.15(+1.79%) |
Aug 05, 2014 | 8.124 | 8.202 | 8.124 | 8.192 | 503,884 | +0.04(+0.48%) |
Aug 04, 2014 | 8.133 | 8.182 | 8.065 | 8.153 | 396,881 | +0.03(+0.36%) |