Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.830 | 8.890 | 8.790 | 8.850 | 186,367 | +0.02(+0.23%) |
Sep 29, 2014 | 8.840 | 8.850 | 8.720 | 8.830 | 862,475 | +0.00(+0.00%) |
Sep 26, 2014 | 8.810 | 8.880 | 8.750 | 8.830 | 237,247 | -0.04(-0.45%) |
Sep 25, 2014 | 9.000 | 9.000 | 8.830 | 8.870 | 361,231 | -0.12(-1.33%) |
Sep 24, 2014 | 9.030 | 9.030 | 8.960 | 8.990 | 796,626 | -0.04(-0.44%) |
Sep 23, 2014 | 9.000 | 9.050 | 8.990 | 9.030 | 330,269 | +0.03(+0.33%) |
Sep 22, 2014 | 8.990 | 9.050 | 8.920 | 9.000 | 746,499 | +0.02(+0.22%) |
Sep 19, 2014 | 8.880 | 8.980 | 8.855 | 8.980 | 2,329,409 | +0.12(+1.35%) |
Sep 18, 2014 | 8.860 | 8.870 | 8.820 | 8.860 | 1,250,159 | +0.01(+0.11%) |
Sep 17, 2014 | 8.840 | 8.860 | 8.800 | 8.850 | 448,014 | +0.02(+0.23%) |
Sep 16, 2014 | 8.800 | 8.850 | 8.800 | 8.830 | 598,548 | +0.03(+0.34%) |
Sep 15, 2014 | 8.780 | 8.800 | 8.770 | 8.800 | 213,857 | +0.01(+0.11%) |
Sep 12, 2014 | 8.820 | 8.840 | 8.750 | 8.790 | 182,631 | -0.02(-0.23%) |
Sep 11, 2014 | 8.780 | 8.820 | 8.750 | 8.810 | 198,828 | +0.03(+0.34%) |
Sep 10, 2014 | 8.780 | 8.800 | 8.750 | 8.780 | 348,000 | +0.00(+0.00%) |
Sep 09, 2014 | 8.800 | 8.810 | 8.760 | 8.780 | 308,686 | -0.05(-0.57%) |
Sep 08, 2014 | 8.860 | 8.870 | 8.800 | 8.830 | 535,802 | -0.02(-0.23%) |
Sep 05, 2014 | 8.800 | 8.850 | 8.790 | 8.850 | 981,747 | -0.21(-2.32%) |
Sep 04, 2014 | 9.030 | 9.130 | 9.030 | 9.060 | 147,762 | +0.00(+0.00%) |
Sep 03, 2014 | 9.050 | 9.110 | 9.020 | 9.060 | 313,327 | +0.06(+0.67%) |
Sep 02, 2014 | 9.050 | 9.060 | 8.980 | 9.000 | 247,677 | -0.05(-0.55%) |
Aug 29, 2014 | 9.050 | 9.050 | 9.050 | 0 | +0.01(+0.11%) | |
Aug 28, 2014 | 9.050 | 9.090 | 9.010 | 9.040 | 231,943 | -0.01(-0.11%) |
Aug 27, 2014 | 9.000 | 9.100 | 9.000 | 9.050 | 240,203 | +0.05(+0.56%) |
Aug 26, 2014 | 8.950 | 9.090 | 8.950 | 9.000 | 276,561 | +0.05(+0.56%) |
Aug 25, 2014 | 8.890 | 9.030 | 8.890 | 8.950 | 409,236 | +0.06(+0.67%) |
Aug 22, 2014 | 8.890 | 8.915 | 8.800 | 8.890 | 299,667 | +0.03(+0.34%) |
Aug 21, 2014 | 8.880 | 8.910 | 8.850 | 8.860 | 138,189 | -0.02(-0.23%) |
Aug 20, 2014 | 8.950 | 8.950 | 8.790 | 8.880 | 282,927 | -0.07(-0.78%) |
Aug 19, 2014 | 8.750 | 8.950 | 8.750 | 8.950 | 533,925 | +0.23(+2.64%) |
Aug 18, 2014 | 8.560 | 8.840 | 8.550 | 8.720 | 495,509 | +0.20(+2.35%) |
Aug 15, 2014 | 8.510 | 8.560 | 8.410 | 8.520 | 539,793 | +0.04(+0.47%) |
Aug 14, 2014 | 8.250 | 8.490 | 8.240 | 8.480 | 539,187 | +0.26(+3.16%) |
Aug 13, 2014 | 8.150 | 8.250 | 8.150 | 8.220 | 87,047 | +0.05(+0.61%) |
Aug 12, 2014 | 8.160 | 8.170 | 8.140 | 8.170 | 57,678 | +0.01(+0.12%) |
Aug 11, 2014 | 8.150 | 8.190 | 8.145 | 8.160 | 99,910 | -0.02(-0.24%) |
Aug 08, 2014 | 8.170 | 8.200 | 8.140 | 8.180 | 59,325 | +0.02(+0.25%) |
Aug 07, 2014 | 8.140 | 8.170 | 8.110 | 8.160 | 106,256 | -0.01(-0.12%) |
Aug 06, 2014 | 8.180 | 8.190 | 8.110 | 8.170 | 107,313 | -0.02(-0.24%) |
Aug 05, 2014 | 8.180 | 8.200 | 8.150 | 8.190 | 131,629 | +0.01(+0.12%) |
Aug 01, 2014 | 8.180 | 8.180 | 8.180 | 0 | +0.07(+0.86%) | |
Jul 31, 2014 | 8.200 | 8.230 | 8.110 | 8.110 | 257,772 | -0.11(-1.34%) |
Jul 30, 2014 | 8.230 | 8.250 | 8.165 | 8.220 | 1,217,872 | +0.03(+0.37%) |
Jul 29, 2014 | 8.100 | 8.210 | 8.090 | 8.190 | 193,682 | +0.05(+0.61%) |
Jul 28, 2014 | 8.110 | 8.170 | 8.050 | 8.140 | 225,867 | -0.01(-0.12%) |
Jul 25, 2014 | 8.160 | 8.170 | 8.100 | 8.150 | 179,813 | -0.01(-0.12%) |
Jul 24, 2014 | 8.170 | 8.180 | 8.125 | 8.160 | 241,234 | -0.02(-0.24%) |
Jul 23, 2014 | 8.140 | 8.190 | 8.070 | 8.180 | 220,866 | +0.05(+0.62%) |
Jul 22, 2014 | 8.080 | 8.170 | 8.080 | 8.130 | 294,214 | +0.05(+0.62%) |
Jul 21, 2014 | 8.100 | 8.150 | 8.060 | 8.080 | 261,694 | -0.02(-0.25%) |
Jul 18, 2014 | 8.020 | 8.140 | 8.000 | 8.100 | 203,616 | +0.05(+0.62%) |
Jul 17, 2014 | 8.070 | 8.130 | 8.040 | 8.050 | 87,130 | -0.03(-0.37%) |
Jul 16, 2014 | 8.040 | 8.110 | 8.010 | 8.080 | 133,495 | +0.05(+0.62%) |
Jul 15, 2014 | 8.120 | 8.130 | 8.030 | 8.030 | 208,660 | -0.06(-0.74%) |
Jul 14, 2014 | 8.080 | 8.130 | 8.050 | 8.090 | 119,141 | +0.00(+0.00%) |
Jul 11, 2014 | 8.060 | 8.130 | 8.060 | 8.090 | 122,809 | -0.01(-0.12%) |
Jul 10, 2014 | 8.020 | 8.130 | 7.960 | 8.100 | 332,570 | +0.08(+1.00%) |
Jul 09, 2014 | 8.010 | 8.070 | 8.000 | 8.020 | 280,145 | -0.03(-0.37%) |
Jul 08, 2014 | 8.030 | 8.070 | 7.990 | 8.050 | 511,699 | -0.02(-0.25%) |
Jul 07, 2014 | 8.120 | 8.130 | 8.050 | 8.070 | 175,873 | -0.07(-0.86%) |
Jul 04, 2014 | 8.180 | 8.180 | 8.110 | 8.140 | 65,702 | +0.00(+0.00%) |
Jul 03, 2014 | 8.200 | 8.200 | 8.110 | 8.140 | 304,351 | -0.07(-0.85%) |