Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.787 | 8.863 | 8.710 | 8.779 | 20,824 | +0.02(+0.17%) |
Oct 30, 2014 | 8.718 | 8.787 | 8.718 | 8.764 | 21,268 | +0.07(+0.79%) |
Oct 29, 2014 | 8.718 | 8.733 | 8.672 | 8.695 | 3,376 | +0.04(+0.44%) |
Oct 28, 2014 | 8.771 | 8.771 | 8.657 | 8.657 | 6,990 | -0.06(-0.70%) |
Oct 27, 2014 | 8.634 | 8.718 | 8.603 | 8.718 | 10,699 | -0.02(-0.17%) |
Oct 24, 2014 | 8.741 | 8.748 | 8.641 | 8.733 | 9,410 | +0.06(+0.70%) |
Oct 23, 2014 | 8.634 | 8.664 | 8.596 | 8.672 | 19,617 | +0.01(+0.09%) |
Oct 22, 2014 | 8.634 | 8.718 | 8.565 | 8.664 | 22,191 | -0.05(-0.53%) |
Oct 21, 2014 | 8.664 | 8.748 | 8.565 | 8.710 | 20,390 | -0.02(-0.26%) |
Oct 20, 2014 | 8.741 | 8.741 | 8.527 | 8.733 | 10,306 | -0.02(-0.17%) |
Oct 17, 2014 | 8.672 | 8.760 | 8.672 | 8.748 | 17,962 | +0.11(+1.33%) |
Oct 16, 2014 | 8.519 | 8.634 | 8.511 | 8.634 | 15,208 | +0.02(+0.27%) |
Oct 15, 2014 | 8.489 | 8.618 | 8.458 | 8.611 | 20,451 | -0.01(-0.09%) |
Oct 14, 2014 | 8.527 | 8.626 | 8.527 | 8.618 | 13,318 | +0.02(+0.18%) |
Oct 13, 2014 | 8.466 | 8.626 | 8.443 | 8.603 | 8,165 | +0.05(+0.63%) |
Oct 10, 2014 | 8.565 | 8.565 | 8.473 | 8.550 | 13,851 | -0.02(-0.27%) |
Oct 09, 2014 | 8.696 | 8.696 | 8.489 | 8.573 | 10,407 | -0.07(-0.80%) |
Oct 08, 2014 | 8.672 | 8.703 | 8.596 | 8.641 | 4,435 | +0.08(+0.89%) |
Oct 07, 2014 | 8.680 | 8.680 | 8.565 | 8.565 | 9,571 | -0.11(-1.23%) |
Oct 06, 2014 | 8.649 | 8.725 | 8.634 | 8.672 | 16,662 | +0.04(+0.44%) |
Oct 03, 2014 | 8.618 | 8.690 | 8.618 | 8.634 | 24,247 | -0.03(-0.35%) |
Oct 02, 2014 | 8.618 | 8.741 | 8.603 | 8.664 | 14,451 | +0.02(+0.27%) |
Oct 01, 2014 | 8.634 | 8.703 | 8.634 | 8.641 | 12,245 | +0.01(+0.09%) |
Sep 30, 2014 | 8.733 | 8.733 | 8.634 | 8.634 | 13,004 | -0.02(-0.26%) |
Sep 29, 2014 | 8.634 | 8.741 | 8.611 | 8.657 | 8,601 | +0.02(+0.27%) |
Sep 26, 2014 | 8.634 | 8.690 | 8.634 | 8.634 | 16,500 | +0.07(+0.80%) |
Sep 25, 2014 | 8.596 | 8.611 | 8.557 | 8.565 | 3,696 | -0.05(-0.53%) |
Sep 24, 2014 | 8.565 | 8.680 | 8.565 | 8.611 | 4,819 | +0.01(+0.09%) |
Sep 23, 2014 | 8.718 | 8.718 | 8.542 | 8.603 | 41,699 | -0.08(-0.88%) |
Sep 22, 2014 | 8.764 | 8.764 | 8.634 | 8.680 | 11,372 | -0.18(-1.98%) |
Sep 19, 2014 | 8.657 | 8.741 | 8.634 | 8.855 | 15,237 | +0.24(+2.84%) |
Sep 18, 2014 | 8.680 | 8.752 | 8.603 | 8.611 | 11,690 | -0.06(-0.70%) |
Sep 17, 2014 | 8.657 | 8.741 | 8.657 | 8.672 | 6,915 | +0.02(+0.18%) |
Sep 16, 2014 | 8.649 | 8.764 | 8.649 | 8.657 | 9,059 | -0.04(-0.44%) |
Sep 15, 2014 | 8.741 | 8.741 | 8.649 | 8.695 | 6,665 | +0.00(+0.00%) |
Sep 12, 2014 | 8.580 | 8.901 | 8.580 | 8.695 | 20,488 | +0.07(+0.80%) |
Sep 11, 2014 | 8.626 | 8.687 | 8.543 | 8.626 | 12,911 | +0.02(+0.26%) |
Sep 10, 2014 | 8.702 | 8.702 | 8.556 | 8.603 | 34,495 | -0.07(-0.79%) |
Sep 09, 2014 | 8.672 | 8.731 | 8.672 | 8.672 | 9,759 | +0.01(+0.09%) |
Sep 08, 2014 | 8.656 | 8.725 | 8.656 | 8.664 | 14,732 | +0.01(+0.09%) |
Sep 05, 2014 | 8.656 | 8.770 | 8.649 | 8.656 | 7,343 | -0.08(-0.87%) |
Sep 04, 2014 | 8.748 | 8.748 | 8.748 | 8.732 | 5,344 | +0.03(+0.35%) |
Sep 03, 2014 | 8.732 | 8.831 | 8.694 | 8.702 | 11,340 | +0.05(+0.53%) |
Sep 02, 2014 | 8.702 | 8.816 | 8.656 | 8.656 | 16,473 | +0.06(+0.71%) |
Aug 29, 2014 | 8.641 | 8.596 | 8.596 | 8.596 | 4,872 | +0.01(+0.09%) |
Aug 28, 2014 | 8.649 | 8.649 | 8.558 | 8.588 | 4,927 | -0.02(-0.26%) |
Aug 27, 2014 | 8.672 | 8.763 | 8.611 | 8.611 | 11,516 | -0.02(-0.26%) |
Aug 26, 2014 | 8.679 | 8.694 | 8.565 | 8.634 | 17,207 | -0.02(-0.26%) |
Aug 25, 2014 | 8.710 | 8.710 | 8.611 | 8.656 | 15,629 | +0.01(+0.09%) |
Aug 22, 2014 | 8.634 | 8.634 | 8.543 | 8.649 | 30,077 | +0.02(+0.26%) |
Aug 21, 2014 | 8.618 | 8.710 | 8.611 | 8.626 | 50,292 | -0.03(-0.35%) |
Aug 20, 2014 | 8.717 | 8.793 | 8.565 | 8.656 | 14,866 | -0.08(-0.87%) |
Aug 19, 2014 | 8.770 | 8.793 | 8.710 | 8.732 | 54,956 | +0.01(+0.09%) |
Aug 18, 2014 | 8.763 | 8.770 | 8.679 | 8.725 | 342,958 | -0.05(-0.52%) |
Aug 15, 2014 | 8.550 | 8.748 | 8.748 | 8.770 | 136,941 | +0.02(+0.26%) |
Aug 14, 2014 | 8.793 | 8.802 | 8.702 | 8.748 | 131,848 | -0.08(-0.86%) |
Aug 13, 2014 | 8.801 | 8.801 | 8.770 | 8.824 | 10,847 | +0.03(+0.35%) |
Aug 12, 2014 | 8.801 | 8.846 | 8.770 | 8.793 | 11,075 | -0.07(-0.77%) |
Aug 11, 2014 | 8.884 | 8.960 | 8.770 | 8.861 | 27,334 | -0.04(-0.43%) |
Aug 08, 2014 | 8.839 | 8.884 | 8.808 | 8.899 | 24,722 | +0.03(+0.34%) |
Aug 07, 2014 | 8.808 | 8.892 | 8.725 | 8.869 | 14,541 | +0.05(+0.60%) |
Aug 06, 2014 | 8.831 | 8.842 | 8.816 | 8.816 | 5,375 | +0.00(+0.00%) |
Aug 05, 2014 | 8.732 | 8.839 | 8.664 | 8.816 | 10,460 | +0.03(+0.35%) |
Aug 04, 2014 | 8.831 | 8.922 | 8.664 | 8.786 | 15,630 | -0.04(-0.43%) |