Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.207 | 8.207 | 8.050 | 8.105 | 306,995 | -0.11(-1.35%) |
Sep 29, 2014 | 8.124 | 8.234 | 8.060 | 8.216 | 242,459 | +0.04(+0.45%) |
Sep 26, 2014 | 8.179 | 8.198 | 7.986 | 8.179 | 216,742 | +0.02(+0.23%) |
Sep 25, 2014 | 8.363 | 8.363 | 8.146 | 8.161 | 227,667 | -0.19(-2.32%) |
Sep 24, 2014 | 8.271 | 8.382 | 8.216 | 8.354 | 318,627 | +0.06(+0.67%) |
Sep 23, 2014 | 8.290 | 8.345 | 8.244 | 8.299 | 250,849 | -0.02(-0.22%) |
Sep 22, 2014 | 8.253 | 8.336 | 8.198 | 8.317 | 266,538 | -0.02(-0.22%) |
Sep 19, 2014 | 8.382 | 8.400 | 8.317 | 8.336 | 119,284 | -0.02(-0.22%) |
Sep 18, 2014 | 8.290 | 8.400 | 8.244 | 8.354 | 200,399 | +0.06(+0.78%) |
Sep 17, 2014 | 8.280 | 8.345 | 8.234 | 8.290 | 196,073 | +0.04(+0.45%) |
Sep 16, 2014 | 8.198 | 8.354 | 8.188 | 8.253 | 152,884 | +0.06(+0.79%) |
Sep 15, 2014 | 8.290 | 8.299 | 8.188 | 8.188 | 227,777 | -0.11(-1.33%) |
Sep 12, 2014 | 8.290 | 8.336 | 8.244 | 8.299 | 184,438 | +0.00(+0.00%) |
Sep 11, 2014 | 8.234 | 8.345 | 8.216 | 8.299 | 238,530 | +0.00(+0.00%) |
Sep 10, 2014 | 8.290 | 8.336 | 8.271 | 8.299 | 154,183 | +0.00(+0.00%) |
Sep 09, 2014 | 8.290 | 8.327 | 8.271 | 8.299 | 174,379 | +0.01(+0.11%) |
Sep 08, 2014 | 8.317 | 8.474 | 8.124 | 8.290 | 244,260 | -0.06(-0.66%) |
Sep 05, 2014 | 8.400 | 8.419 | 8.317 | 8.345 | 275,812 | -0.09(-1.09%) |
Sep 04, 2014 | 8.354 | 8.594 | 8.354 | 8.437 | 331,370 | +0.08(+0.99%) |
Sep 03, 2014 | 8.244 | 8.465 | 8.225 | 8.354 | 3,506,285 | +0.12(+1.45%) |
Sep 02, 2014 | 8.419 | 8.677 | 8.023 | 8.234 | 852,197 | -0.47(-5.40%) |
Aug 29, 2014 | 8.649 | 8.704 | 8.704 | 8.704 | 250,033 | +0.04(+0.43%) |
Aug 28, 2014 | 8.594 | 8.778 | 8.575 | 8.667 | 174,759 | +0.01(+0.11%) |
Aug 27, 2014 | 8.409 | 8.667 | 8.409 | 8.658 | 181,956 | +0.20(+2.40%) |
Aug 26, 2014 | 8.354 | 8.566 | 8.345 | 8.456 | 162,443 | +0.05(+0.55%) |
Aug 25, 2014 | 8.630 | 8.681 | 8.336 | 8.409 | 252,722 | -0.20(-2.35%) |
Aug 22, 2014 | 8.603 | 8.640 | 8.400 | 8.612 | 288,096 | -0.02(-0.21%) |
Aug 21, 2014 | 8.759 | 8.870 | 8.621 | 8.630 | 166,959 | -0.09(-1.06%) |
Aug 20, 2014 | 8.769 | 8.861 | 8.594 | 8.723 | 212,244 | -0.09(-1.04%) |
Aug 19, 2014 | 8.999 | 9.100 | 8.796 | 8.815 | 451,050 | -0.16(-1.75%) |
Aug 18, 2014 | 8.833 | 9.054 | 8.815 | 8.971 | 382,282 | +0.13(+1.46%) |
Aug 15, 2014 | 9.192 | 9.192 | 8.842 | 8.842 | 191,801 | -0.28(-3.03%) |
Aug 14, 2014 | 9.321 | 9.321 | 9.100 | 9.119 | 185,788 | -0.18(-1.88%) |
Aug 13, 2014 | 9.441 | 9.441 | 9.257 | 9.294 | 152,145 | -0.12(-1.27%) |
Aug 12, 2014 | 9.441 | 9.441 | 9.312 | 9.413 | 136,244 | -0.03(-0.29%) |
Aug 11, 2014 | 9.441 | 9.533 | 9.404 | 9.441 | 181,403 | +0.00(+0.00%) |
Aug 08, 2014 | 9.432 | 9.450 | 9.312 | 9.441 | 46,967 | +0.05(+0.49%) |
Aug 07, 2014 | 9.303 | 9.515 | 9.294 | 9.395 | 183,288 | +0.12(+1.29%) |
Aug 06, 2014 | 9.211 | 9.395 | 9.179 | 9.275 | 559,734 | +0.06(+0.70%) |
Aug 05, 2014 | 9.340 | 9.340 | 9.169 | 9.211 | 273,645 | -0.13(-1.38%) |
Aug 04, 2014 | 9.331 | 9.487 | 9.321 | 9.340 | 269,927 | +0.01(+0.10%) |
Aug 01, 2014 | 9.119 | 9.349 | 9.119 | 9.331 | 228,426 | +0.16(+1.71%) |
Jul 31, 2014 | 9.137 | 9.220 | 9.109 | 9.174 | 219,284 | -0.01(-0.10%) |
Jul 30, 2014 | 9.192 | 9.202 | 9.109 | 9.183 | 109,248 | +0.05(+0.50%) |
Jul 29, 2014 | 9.211 | 9.229 | 9.137 | 9.137 | 71,862 | -0.06(-0.60%) |
Jul 28, 2014 | 9.165 | 9.211 | 9.146 | 9.192 | 109,322 | +0.03(+0.30%) |
Jul 25, 2014 | 9.165 | 9.275 | 9.119 | 9.165 | 161,976 | -0.05(-0.50%) |
Jul 24, 2014 | 9.073 | 9.229 | 9.045 | 9.211 | 311,317 | +0.14(+1.52%) |
Jul 23, 2014 | 9.137 | 9.137 | 9.063 | 9.073 | 143,866 | -0.06(-0.71%) |
Jul 22, 2014 | 9.091 | 9.156 | 9.008 | 9.137 | 145,162 | +0.06(+0.61%) |
Jul 21, 2014 | 9.202 | 9.257 | 9.017 | 9.082 | 180,669 | -0.18(-1.89%) |
Jul 18, 2014 | 9.165 | 9.487 | 9.165 | 9.257 | 145,531 | +0.10(+1.11%) |
Jul 17, 2014 | 9.211 | 9.284 | 9.109 | 9.156 | 202,168 | -0.07(-0.80%) |
Jul 16, 2014 | 9.165 | 9.312 | 9.156 | 9.229 | 478,149 | +0.05(+0.50%) |
Jul 15, 2014 | 9.165 | 9.211 | 8.962 | 9.183 | 395,876 | -0.02(-0.20%) |
Jul 14, 2014 | 9.211 | 9.395 | 9.179 | 9.202 | 244,801 | -0.01(-0.10%) |
Jul 11, 2014 | 9.073 | 9.257 | 8.907 | 9.211 | 221,950 | +0.18(+2.04%) |
Jul 10, 2014 | 8.879 | 9.082 | 8.787 | 9.027 | 197,425 | +0.08(+0.93%) |
Jul 09, 2014 | 8.833 | 9.008 | 8.686 | 8.944 | 311,672 | +0.08(+0.94%) |
Jul 08, 2014 | 8.944 | 8.953 | 8.782 | 8.861 | 183,819 | -0.14(-1.54%) |
Jul 07, 2014 | 8.888 | 9.027 | 8.778 | 8.999 | 152,098 | +0.15(+1.67%) |
Jul 03, 2014 | 8.870 | 8.852 | 8.852 | 8.852 | 72,957 | -0.01(-0.10%) |
Jul 02, 2014 | 8.658 | 8.861 | 8.658 | 8.861 | 98,622 | +0.16(+1.80%) |