Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.925 | 7.947 | 7.801 | 7.834 | 1,677,295 | -0.07(-0.86%) |
Sep 29, 2014 | 7.927 | 7.970 | 7.857 | 7.902 | 808,049 | -0.05(-0.62%) |
Sep 26, 2014 | 7.914 | 7.974 | 7.846 | 7.951 | 1,131,676 | +0.06(+0.70%) |
Sep 25, 2014 | 8.061 | 8.098 | 7.894 | 7.896 | 1,347,391 | -0.17(-2.10%) |
Sep 24, 2014 | 8.182 | 8.182 | 8.055 | 8.065 | 1,341,201 | -0.11(-1.36%) |
Sep 23, 2014 | 8.178 | 8.246 | 8.147 | 8.176 | 762,074 | -0.01(-0.13%) |
Sep 22, 2014 | 8.197 | 8.285 | 8.180 | 8.186 | 894,993 | -0.07(-0.85%) |
Sep 19, 2014 | 8.215 | 8.283 | 8.180 | 8.257 | 1,627,886 | +0.04(+0.53%) |
Sep 18, 2014 | 8.265 | 8.265 | 8.195 | 8.213 | 1,384,760 | -0.02(-0.23%) |
Sep 17, 2014 | 8.380 | 8.393 | 8.207 | 8.232 | 1,469,545 | -0.16(-1.92%) |
Sep 16, 2014 | 8.296 | 8.415 | 8.296 | 8.393 | 1,600,135 | +0.07(+0.84%) |
Sep 15, 2014 | 8.335 | 8.339 | 8.203 | 8.323 | 876,560 | -0.04(-0.44%) |
Sep 12, 2014 | 8.601 | 8.612 | 8.314 | 8.360 | 1,058,038 | -0.23(-2.69%) |
Sep 11, 2014 | 8.586 | 8.601 | 8.471 | 8.591 | 305,107 | +0.01(+0.07%) |
Sep 10, 2014 | 8.597 | 8.611 | 8.523 | 8.584 | 422,372 | -0.05(-0.55%) |
Sep 09, 2014 | 8.657 | 8.657 | 8.582 | 8.632 | 423,876 | -0.05(-0.55%) |
Sep 08, 2014 | 8.741 | 8.741 | 8.621 | 8.679 | 1,754,406 | -0.05(-0.61%) |
Sep 05, 2014 | 8.677 | 8.741 | 8.659 | 8.733 | 278,971 | +0.03(+0.33%) |
Sep 04, 2014 | 8.632 | 8.731 | 8.607 | 8.704 | 519,618 | +0.08(+0.88%) |
Sep 03, 2014 | 8.638 | 8.700 | 8.570 | 8.628 | 530,697 | -0.05(-0.57%) |
Sep 02, 2014 | 8.712 | 8.751 | 8.636 | 8.677 | 399,389 | -0.07(-0.85%) |
Aug 29, 2014 | 8.714 | 8.751 | 8.751 | 8.751 | 478,276 | +0.08(+0.95%) |
Aug 28, 2014 | 8.634 | 8.687 | 8.601 | 8.669 | 338,640 | +0.00(+0.02%) |
Aug 27, 2014 | 8.667 | 8.770 | 8.626 | 8.667 | 955,723 | -0.03(-0.31%) |
Aug 26, 2014 | 8.594 | 8.730 | 8.582 | 8.694 | 723,103 | +0.11(+1.33%) |
Aug 25, 2014 | 8.435 | 8.582 | 8.408 | 8.579 | 585,169 | +0.14(+1.72%) |
Aug 22, 2014 | 8.412 | 8.457 | 8.380 | 8.435 | 341,847 | -0.00(-0.05%) |
Aug 21, 2014 | 8.404 | 8.443 | 8.380 | 8.439 | 287,872 | +0.03(+0.39%) |
Aug 20, 2014 | 8.418 | 8.449 | 8.355 | 8.406 | 409,852 | -0.03(-0.31%) |
Aug 19, 2014 | 8.427 | 8.467 | 8.406 | 8.433 | 522,423 | +0.03(+0.36%) |
Aug 18, 2014 | 8.459 | 8.467 | 8.343 | 8.402 | 600,868 | -0.01(-0.17%) |
Aug 15, 2014 | 8.341 | 8.431 | 8.249 | 8.416 | 479,805 | +0.11(+1.28%) |
Aug 14, 2014 | 8.143 | 8.321 | 8.137 | 8.310 | 319,417 | +0.16(+1.95%) |
Aug 13, 2014 | 8.229 | 8.229 | 8.125 | 8.151 | 448,668 | -0.03(-0.32%) |
Aug 12, 2014 | 8.337 | 8.337 | 8.172 | 8.178 | 459,951 | -0.13(-1.62%) |
Aug 11, 2014 | 8.194 | 8.329 | 8.160 | 8.312 | 896,129 | +0.17(+2.05%) |
Aug 08, 2014 | 7.990 | 8.123 | 7.990 | 8.145 | 303,517 | +0.11(+1.37%) |
Aug 07, 2014 | 8.027 | 8.145 | 7.976 | 8.035 | 455,668 | +0.02(+0.31%) |
Aug 06, 2014 | 7.960 | 8.084 | 7.950 | 8.011 | 551,534 | +0.01(+0.18%) |
Aug 05, 2014 | 8.072 | 8.113 | 7.969 | 7.997 | 503,962 | -0.11(-1.33%) |
Aug 04, 2014 | 8.113 | 8.131 | 8.031 | 8.105 | 448,015 | +0.01(+0.13%) |
Aug 01, 2014 | 8.047 | 8.141 | 7.846 | 8.094 | 1,223,361 | +0.01(+0.15%) |
Jul 31, 2014 | 8.160 | 8.174 | 8.064 | 8.082 | 591,875 | -0.09(-1.15%) |
Jul 30, 2014 | 8.357 | 8.365 | 8.151 | 8.176 | 755,070 | -0.19(-2.27%) |
Jul 29, 2014 | 8.561 | 8.561 | 8.333 | 8.365 | 609,370 | -0.19(-2.17%) |
Jul 28, 2014 | 8.476 | 8.559 | 8.449 | 8.551 | 1,042,609 | +0.08(+0.89%) |
Jul 25, 2014 | 8.453 | 8.524 | 8.433 | 8.476 | 331,417 | -0.02(-0.24%) |
Jul 24, 2014 | 8.394 | 8.504 | 8.380 | 8.496 | 369,766 | +0.10(+1.21%) |
Jul 23, 2014 | 8.418 | 8.435 | 8.364 | 8.394 | 323,298 | +0.02(+0.19%) |
Jul 22, 2014 | 8.435 | 8.463 | 8.327 | 8.378 | 662,059 | -0.04(-0.48%) |
Jul 21, 2014 | 8.357 | 8.441 | 8.327 | 8.418 | 433,032 | +0.08(+0.93%) |
Jul 18, 2014 | 8.284 | 8.396 | 8.270 | 8.341 | 287,107 | +0.06(+0.71%) |
Jul 17, 2014 | 8.251 | 8.335 | 8.251 | 8.282 | 383,027 | +0.04(+0.49%) |
Jul 16, 2014 | 8.264 | 8.274 | 8.225 | 8.241 | 307,167 | +0.01(+0.07%) |
Jul 15, 2014 | 8.268 | 8.268 | 8.202 | 8.235 | 355,784 | -0.03(-0.35%) |
Jul 14, 2014 | 8.261 | 8.306 | 8.225 | 8.264 | 322,724 | +0.01(+0.10%) |
Jul 11, 2014 | 8.345 | 8.345 | 8.253 | 8.255 | 314,594 | -0.09(-1.12%) |
Jul 10, 2014 | 8.341 | 8.361 | 8.325 | 8.349 | 393,525 | +0.01(+0.12%) |
Jul 09, 2014 | 8.290 | 8.363 | 8.280 | 8.339 | 549,474 | +0.02(+0.27%) |
Jul 08, 2014 | 8.286 | 8.331 | 8.266 | 8.317 | 790,500 | +0.04(+0.49%) |
Jul 07, 2014 | 8.388 | 8.400 | 8.257 | 8.276 | 833,574 | -0.09(-1.10%) |
Jul 03, 2014 | 8.367 | 8.367 | 8.367 | 8.367 | 674,069 | +0.00(+0.00%) |
Jul 02, 2014 | 8.482 | 8.482 | 8.341 | 8.367 | 685,745 | -0.14(-1.65%) |