Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 8.793 | 8.839 | 8.770 | 8.824 | 21,454 | +0.04(+0.43%) |
Jul 31, 2014 | 8.763 | 8.892 | 8.763 | 8.786 | 9,969 | -0.08(-0.86%) |
Jul 30, 2014 | 8.786 | 8.983 | 8.778 | 8.861 | 13,149 | -0.05(-0.51%) |
Jul 29, 2014 | 8.770 | 8.937 | 8.770 | 8.907 | 5,419 | +0.06(+0.69%) |
Jul 28, 2014 | 8.861 | 8.861 | 8.740 | 8.846 | 23,575 | -0.05(-0.51%) |
Jul 25, 2014 | 8.846 | 8.945 | 8.763 | 8.892 | 16,452 | +0.00(+0.00%) |
Jul 24, 2014 | 8.543 | 8.960 | 8.543 | 8.892 | 76,158 | +0.43(+5.12%) |
Jul 23, 2014 | 8.467 | 8.467 | 8.391 | 8.459 | 16,007 | +0.05(+0.63%) |
Jul 22, 2014 | 8.429 | 8.429 | 8.360 | 8.406 | 17,469 | +0.02(+0.18%) |
Jul 21, 2014 | 8.406 | 8.436 | 8.376 | 8.391 | 16,997 | -0.03(-0.36%) |
Jul 18, 2014 | 8.426 | 8.429 | 8.368 | 8.421 | 15,433 | +0.05(+0.64%) |
Jul 17, 2014 | 8.353 | 8.451 | 8.349 | 8.368 | 45,464 | +0.01(+0.09%) |
Jul 16, 2014 | 8.391 | 8.459 | 8.353 | 8.360 | 27,310 | -0.03(-0.36%) |
Jul 15, 2014 | 8.421 | 8.421 | 8.353 | 8.391 | 19,227 | +0.01(+0.09%) |
Jul 14, 2014 | 8.391 | 8.436 | 8.353 | 8.383 | 24,430 | +0.06(+0.73%) |
Jul 11, 2014 | 8.436 | 8.467 | 8.307 | 8.322 | 20,027 | -0.11(-1.26%) |
Jul 10, 2014 | 8.353 | 8.467 | 8.330 | 8.429 | 32,844 | +0.04(+0.45%) |
Jul 09, 2014 | 8.429 | 8.543 | 8.376 | 8.391 | 103,247 | -0.02(-0.27%) |
Jul 08, 2014 | 8.413 | 8.429 | 8.292 | 8.413 | 87,136 | +0.00(+0.00%) |
Jul 07, 2014 | 8.444 | 8.451 | 8.322 | 8.413 | 41,019 | -0.02(-0.18%) |
Jul 03, 2014 | 8.505 | 8.429 | 8.429 | 8.429 | 8,955 | -0.02(-0.27%) |
Jul 02, 2014 | 8.535 | 8.535 | 8.338 | 8.451 | 21,822 | -0.05(-0.62%) |