Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.148 | 8.148 | 8.115 | 8.131 | 1,975 | +0.11(+1.43%) |
Oct 30, 2014 | 8.131 | 8.131 | 8.000 | 8.016 | 3,934 | +0.02(+0.19%) |
Oct 29, 2014 | 8.164 | 8.230 | 8.000 | 8.001 | 6,337 | -0.16(-2.00%) |
Oct 28, 2014 | 8.041 | 8.164 | 8.016 | 8.164 | 4,056 | +0.03(+0.40%) |
Oct 27, 2014 | 8.082 | 8.156 | 7.975 | 8.131 | 3,474 | -0.03(-0.40%) |
Oct 24, 2014 | 8.125 | 8.213 | 8.090 | 8.164 | 7,502 | +0.16(+1.95%) |
Oct 23, 2014 | 8.156 | 8.156 | 8.008 | 8.008 | 3,581 | -0.16(-1.91%) |
Oct 21, 2014 | 8.197 | 8.205 | 7.967 | 8.164 | 2,658 | -0.03(-0.40%) |
Oct 20, 2014 | 7.975 | 8.197 | 7.959 | 8.197 | 4,692 | +0.24(+2.99%) |
Oct 17, 2014 | 7.942 | 8.197 | 7.852 | 7.959 | 2,745 | -0.02(-0.31%) |
Oct 16, 2014 | 7.975 | 8.131 | 7.918 | 7.983 | 9,505 | +0.07(+0.86%) |
Oct 15, 2014 | 7.819 | 8.082 | 8.164 | 7.916 | 5,009 | -0.25(-3.04%) |
Oct 14, 2014 | 7.910 | 8.197 | 7.811 | 8.164 | 6,003 | +0.43(+5.51%) |
Oct 13, 2014 | 7.885 | 7.886 | 7.729 | 7.737 | 14,772 | -0.18(-2.28%) |
Oct 10, 2014 | 7.992 | 7.992 | 7.918 | 7.918 | 2,354 | -0.17(-2.13%) |
Oct 09, 2014 | 7.975 | 8.123 | 7.975 | 8.090 | 5,006 | -0.06(-0.70%) |
Oct 08, 2014 | 7.934 | 8.148 | 7.934 | 8.148 | 13,469 | +0.21(+2.69%) |
Oct 07, 2014 | 7.942 | 7.967 | 7.934 | 7.934 | 1,595 | +0.00(+0.00%) |
Oct 06, 2014 | 7.993 | 8.025 | 7.934 | 7.934 | 3,405 | -0.02(-0.21%) |
Oct 02, 2014 | 7.951 | 7.951 | 7.951 | 7.951 | 2 | +0.00(+0.00%) |
Oct 01, 2014 | 8.000 | 8.025 | 7.951 | 7.951 | 909 | +0.02(+0.21%) |
Sep 30, 2014 | 7.934 | 8.090 | 7.934 | 7.934 | 3,779 | -0.02(-0.21%) |
Sep 29, 2014 | 8.041 | 8.148 | 7.918 | 7.951 | 8,594 | -0.05(-0.62%) |
Sep 26, 2014 | 8.139 | 8.197 | 7.959 | 8.000 | 9,518 | -0.15(-1.81%) |
Sep 25, 2014 | 8.180 | 8.262 | 8.066 | 8.148 | 4,609 | -0.03(-0.40%) |
Sep 24, 2014 | 8.205 | 8.377 | 8.180 | 8.180 | 7,834 | +0.00(+0.00%) |
Sep 23, 2014 | 8.074 | 8.180 | 8.060 | 8.180 | 854 | -0.01(-0.10%) |
Sep 22, 2014 | 8.205 | 8.205 | 8.049 | 8.189 | 14,844 | -0.02(-0.20%) |
Sep 19, 2014 | 8.133 | 8.197 | 8.008 | 8.205 | 18,503 | +0.13(+1.63%) |
Sep 18, 2014 | 8.082 | 8.189 | 8.016 | 8.074 | 1,920 | -0.04(-0.51%) |
Sep 17, 2014 | 8.025 | 8.180 | 8.008 | 8.115 | 5,667 | +0.11(+1.33%) |
Sep 16, 2014 | 8.025 | 8.189 | 7.967 | 8.008 | 19,954 | +0.01(+0.10%) |
Sep 15, 2014 | 8.008 | 8.066 | 8.000 | 8.000 | 3,339 | -0.04(-0.51%) |
Sep 12, 2014 | 8.100 | 8.129 | 8.041 | 8.041 | 4,224 | -0.01(-0.10%) |
Sep 11, 2014 | 8.117 | 8.172 | 8.041 | 8.049 | 3,886 | -0.07(-0.91%) |
Sep 10, 2014 | 7.959 | 8.197 | 7.959 | 8.123 | 4,704 | +0.16(+2.06%) |
Sep 09, 2014 | 8.041 | 8.123 | 7.959 | 7.959 | 12,524 | +0.00(+0.00%) |
Sep 08, 2014 | 8.000 | 8.008 | 7.959 | 7.959 | 1,505 | -0.13(-1.62%) |
Sep 05, 2014 | 8.164 | 8.164 | 8.098 | 8.090 | 1,716 | +0.07(+0.92%) |
Sep 04, 2014 | 8.164 | 8.283 | 8.016 | 8.016 | 20,478 | -0.30(-3.55%) |
Sep 03, 2014 | 8.164 | 8.796 | 8.123 | 8.312 | 19,909 | +0.15(+1.80%) |
Sep 02, 2014 | 8.246 | 8.271 | 8.123 | 8.165 | 9,325 | +0.00(+0.01%) |
Aug 29, 2014 | 8.049 | 8.164 | 8.164 | 8.164 | 1,828 | +0.08(+1.02%) |
Aug 28, 2014 | 7.992 | 8.221 | 7.992 | 8.082 | 6,907 | -0.02(-0.23%) |
Aug 27, 2014 | 8.197 | 8.238 | 8.081 | 8.100 | 3,539 | -0.15(-1.87%) |
Aug 26, 2014 | 8.262 | 8.308 | 8.156 | 8.255 | 10,080 | +0.06(+0.79%) |
Aug 25, 2014 | 8.090 | 8.279 | 8.246 | 8.190 | 6,465 | -0.06(-0.68%) |
Aug 22, 2014 | 8.156 | 8.320 | 8.139 | 8.246 | 7,199 | +0.02(+0.20%) |
Aug 21, 2014 | 8.098 | 8.230 | 8.098 | 8.230 | 3,096 | +0.06(+0.70%) |
Aug 20, 2014 | 8.107 | 8.189 | 8.041 | 8.172 | 8,609 | +0.13(+1.63%) |
Aug 19, 2014 | 8.098 | 8.197 | 8.018 | 8.041 | 9,122 | -0.12(-1.43%) |
Aug 18, 2014 | 8.205 | 8.279 | 8.016 | 8.157 | 4,721 | -0.06(-0.68%) |
Aug 15, 2014 | 8.180 | 8.189 | 8.005 | 8.213 | 3,174 | +0.08(+1.01%) |
Aug 14, 2014 | 8.123 | 8.148 | 8.123 | 8.131 | 2,290 | +0.05(+0.61%) |
Aug 13, 2014 | 8.041 | 8.148 | 8.172 | 8.082 | 9,405 | -0.09(-1.10%) |
Aug 12, 2014 | 7.996 | 8.254 | 7.959 | 8.172 | 7,299 | +0.14(+1.74%) |
Aug 11, 2014 | 8.016 | 8.254 | 8.016 | 8.033 | 6,537 | -0.03(-0.41%) |
Aug 08, 2014 | 7.996 | 8.131 | 7.996 | 8.066 | 2,565 | -0.08(-1.01%) |
Aug 07, 2014 | 8.123 | 8.148 | 7.967 | 8.148 | 10,194 | +0.18(+2.27%) |
Aug 06, 2014 | 7.951 | 8.148 | 7.951 | 7.967 | 7,869 | +0.00(+0.00%) |
Aug 05, 2014 | 8.156 | 8.279 | 7.959 | 7.967 | 3,354 | -0.24(-2.90%) |
Aug 04, 2014 | 8.525 | 8.591 | 8.205 | 8.205 | 10,982 | -0.41(-4.76%) |