Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.340 | 8.370 | 8.070 | 8.280 | 134,421 | +0.08(+0.98%) |
Oct 30, 2014 | 7.950 | 8.260 | 7.950 | 8.200 | 129,424 | +0.25(+3.14%) |
Oct 29, 2014 | 8.190 | 8.255 | 7.900 | 7.950 | 85,863 | -0.24(-2.93%) |
Oct 28, 2014 | 8.030 | 8.360 | 8.030 | 8.190 | 132,942 | +0.21(+2.63%) |
Oct 27, 2014 | 7.930 | 8.030 | 8.000 | 7.980 | 56,121 | -0.02(-0.25%) |
Oct 24, 2014 | 7.950 | 8.080 | 7.880 | 8.000 | 58,963 | +0.08(+1.01%) |
Oct 23, 2014 | 7.940 | 8.140 | 7.860 | 7.920 | 65,115 | +0.05(+0.64%) |
Oct 22, 2014 | 7.960 | 8.000 | 7.740 | 7.870 | 60,078 | -0.08(-1.01%) |
Oct 21, 2014 | 7.910 | 8.000 | 7.790 | 7.950 | 46,018 | +0.05(+0.63%) |
Oct 20, 2014 | 7.740 | 7.910 | 7.740 | 7.900 | 73,303 | +0.15(+1.94%) |
Oct 17, 2014 | 7.960 | 7.960 | 7.600 | 7.750 | 97,412 | -0.07(-0.90%) |
Oct 16, 2014 | 7.760 | 8.040 | 7.750 | 7.820 | 84,352 | -0.06(-0.76%) |
Oct 15, 2014 | 7.340 | 7.960 | 7.340 | 7.880 | 106,668 | +0.40(+5.35%) |
Oct 14, 2014 | 7.540 | 7.725 | 7.380 | 7.480 | 100,220 | +0.04(+0.54%) |
Oct 13, 2014 | 7.250 | 7.570 | 6.900 | 7.440 | 70,511 | +0.18(+2.48%) |
Oct 10, 2014 | 7.360 | 7.520 | 7.250 | 7.260 | 86,552 | -0.16(-2.16%) |
Oct 09, 2014 | 7.790 | 7.790 | 7.420 | 7.420 | 57,008 | -0.40(-5.12%) |
Oct 08, 2014 | 7.620 | 7.860 | 7.530 | 7.820 | 69,746 | +0.15(+1.96%) |
Oct 07, 2014 | 7.430 | 7.760 | 7.370 | 7.670 | 74,267 | +0.17(+2.27%) |
Oct 06, 2014 | 7.590 | 7.750 | 7.500 | 7.500 | 46,929 | -0.11(-1.45%) |
Oct 03, 2014 | 7.850 | 7.890 | 7.590 | 7.610 | 48,995 | -0.14(-1.81%) |
Oct 02, 2014 | 7.410 | 7.790 | 7.410 | 7.750 | 46,669 | +0.33(+4.45%) |
Oct 01, 2014 | 7.490 | 7.620 | 7.370 | 7.420 | 56,434 | -0.08(-1.07%) |
Sep 30, 2014 | 7.560 | 7.710 | 7.470 | 7.500 | 92,412 | -0.08(-1.06%) |
Sep 29, 2014 | 7.510 | 7.740 | 7.490 | 7.580 | 164,186 | -0.04(-0.52%) |
Sep 26, 2014 | 7.470 | 7.710 | 7.460 | 7.620 | 54,873 | +0.14(+1.87%) |
Sep 25, 2014 | 7.670 | 7.810 | 7.460 | 7.480 | 68,252 | -0.23(-2.98%) |
Sep 24, 2014 | 7.750 | 7.940 | 7.670 | 7.710 | 55,865 | -0.01(-0.13%) |
Sep 23, 2014 | 7.890 | 8.010 | 7.710 | 7.720 | 61,320 | -0.18(-2.28%) |
Sep 22, 2014 | 7.840 | 8.000 | 7.840 | 7.900 | 66,908 | -0.06(-0.75%) |
Sep 19, 2014 | 8.220 | 8.300 | 7.900 | 7.960 | 207,104 | -0.24(-2.93%) |
Sep 18, 2014 | 8.120 | 8.300 | 8.120 | 8.200 | 51,852 | +0.10(+1.23%) |
Sep 17, 2014 | 8.250 | 8.350 | 8.040 | 8.100 | 56,746 | -0.17(-2.06%) |
Sep 16, 2014 | 8.180 | 8.340 | 8.090 | 8.270 | 47,047 | +0.05(+0.61%) |
Sep 15, 2014 | 8.330 | 8.330 | 8.140 | 8.220 | 44,317 | -0.17(-2.03%) |
Sep 12, 2014 | 8.470 | 8.500 | 8.310 | 8.390 | 51,447 | -0.05(-0.59%) |
Sep 11, 2014 | 8.380 | 8.490 | 8.370 | 8.440 | 36,034 | -0.02(-0.24%) |
Sep 10, 2014 | 8.280 | 8.480 | 8.280 | 8.460 | 49,220 | +0.18(+2.17%) |
Sep 09, 2014 | 8.370 | 8.470 | 8.240 | 8.280 | 54,947 | -0.14(-1.66%) |
Sep 08, 2014 | 8.330 | 8.450 | 8.320 | 8.420 | 31,983 | +0.06(+0.72%) |
Sep 05, 2014 | 8.280 | 8.470 | 8.270 | 8.360 | 36,716 | +0.03(+0.36%) |
Sep 04, 2014 | 8.350 | 8.450 | 8.270 | 8.330 | 35,059 | -0.02(-0.24%) |
Sep 03, 2014 | 8.450 | 8.610 | 8.300 | 8.350 | 53,885 | -0.07(-0.83%) |
Sep 02, 2014 | 8.400 | 8.460 | 8.380 | 8.420 | 43,458 | +0.08(+0.96%) |
Aug 29, 2014 | 8.270 | 8.340 | 8.340 | 8.340 | 51,500 | +0.07(+0.85%) |
Aug 28, 2014 | 8.280 | 8.450 | 8.230 | 8.270 | 40,201 | -0.09(-1.08%) |
Aug 27, 2014 | 8.450 | 8.450 | 8.300 | 8.360 | 30,786 | -0.07(-0.83%) |
Aug 26, 2014 | 8.350 | 8.490 | 8.300 | 8.430 | 40,908 | +0.07(+0.84%) |
Aug 25, 2014 | 8.420 | 8.570 | 8.320 | 8.360 | 39,025 | -0.01(-0.12%) |
Aug 22, 2014 | 8.240 | 8.500 | 8.240 | 8.370 | 42,829 | +0.12(+1.45%) |
Aug 21, 2014 | 8.250 | 8.260 | 8.060 | 8.250 | 72,576 | -0.02(-0.24%) |
Aug 20, 2014 | 8.460 | 8.460 | 8.220 | 8.270 | 37,848 | -0.27(-3.16%) |
Aug 19, 2014 | 8.550 | 8.710 | 8.520 | 8.540 | 39,277 | -0.03(-0.35%) |
Aug 18, 2014 | 8.440 | 8.630 | 8.440 | 8.570 | 48,757 | +0.25(+3.00%) |
Aug 15, 2014 | 8.480 | 8.520 | 8.220 | 8.320 | 54,352 | -0.03(-0.36%) |
Aug 14, 2014 | 8.330 | 8.418 | 8.100 | 8.350 | 39,304 | +0.05(+0.60%) |
Aug 13, 2014 | 8.170 | 8.360 | 8.170 | 8.300 | 39,343 | +0.12(+1.47%) |
Aug 12, 2014 | 8.200 | 8.310 | 8.160 | 8.180 | 35,224 | -0.09(-1.09%) |
Aug 11, 2014 | 8.360 | 8.390 | 8.221 | 8.270 | 48,263 | -0.01(-0.12%) |
Aug 08, 2014 | 8.030 | 8.280 | 7.970 | 8.280 | 60,303 | +0.23(+2.86%) |
Aug 07, 2014 | 8.230 | 8.260 | 8.040 | 8.050 | 40,276 | -0.12(-1.47%) |
Aug 06, 2014 | 7.920 | 8.260 | 7.920 | 8.170 | 103,780 | +0.18(+2.25%) |
Aug 05, 2014 | 7.920 | 8.000 | 7.870 | 7.990 | 75,226 | +0.04(+0.50%) |
Aug 04, 2014 | 8.110 | 8.170 | 7.890 | 7.950 | 96,762 | -0.14(-1.73%) |