Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.213 | 8.309 | 7.907 | 8.077 | 9,210 | -0.14(-1.65%) |
Oct 30, 2014 | 8.187 | 8.254 | 7.962 | 8.213 | 15,001 | +0.03(+0.31%) |
Oct 29, 2014 | 8.020 | 8.258 | 7.981 | 8.187 | 8,500 | +0.39(+5.04%) |
Oct 28, 2014 | 7.775 | 7.794 | 7.775 | 7.794 | 663 | +0.04(+0.49%) |
Oct 27, 2014 | 8.012 | 7.845 | 7.845 | 7.756 | 6,690 | -0.09(-1.14%) |
Oct 24, 2014 | 7.890 | 7.972 | 7.743 | 7.845 | 4,867 | -0.04(-0.56%) |
Oct 23, 2014 | 8.233 | 8.233 | 7.890 | 7.890 | 4,628 | -0.11(-1.35%) |
Oct 22, 2014 | 8.239 | 8.239 | 7.813 | 7.998 | 9,004 | +0.08(+0.96%) |
Oct 21, 2014 | 8.081 | 8.208 | 7.826 | 7.921 | 6,148 | +0.17(+2.13%) |
Oct 20, 2014 | 7.782 | 7.896 | 7.727 | 7.756 | 6,896 | -0.13(-1.61%) |
Oct 17, 2014 | 8.157 | 8.157 | 7.718 | 7.883 | 17,827 | -0.04(-0.48%) |
Oct 16, 2014 | 7.966 | 8.131 | 7.909 | 7.921 | 15,259 | -0.33(-4.01%) |
Oct 15, 2014 | 7.832 | 8.252 | 7.718 | 8.252 | 14,407 | +0.43(+5.53%) |
Oct 14, 2014 | 8.004 | 8.017 | 7.680 | 7.820 | 8,026 | -0.17(-2.15%) |
Oct 13, 2014 | 8.195 | 8.195 | 7.991 | 7.991 | 18,254 | -0.20(-2.50%) |
Oct 10, 2014 | 8.061 | 8.265 | 7.953 | 8.196 | 30,430 | +0.18(+2.24%) |
Oct 09, 2014 | 8.087 | 8.271 | 7.960 | 8.017 | 5,848 | -0.03(-0.40%) |
Oct 08, 2014 | 8.081 | 8.310 | 8.017 | 8.049 | 7,149 | -0.05(-0.63%) |
Oct 07, 2014 | 8.272 | 8.335 | 7.960 | 8.100 | 9,789 | -0.18(-2.15%) |
Oct 06, 2014 | 8.303 | 8.354 | 8.271 | 8.278 | 3,734 | -0.10(-1.21%) |
Oct 03, 2014 | 8.335 | 8.399 | 8.303 | 8.380 | 4,972 | +0.09(+1.12%) |
Oct 02, 2014 | 8.303 | 8.456 | 8.271 | 8.287 | 3,897 | -0.17(-2.04%) |
Oct 01, 2014 | 8.459 | 8.459 | 8.392 | 8.459 | 2,913 | -0.00(-0.04%) |
Sep 30, 2014 | 8.405 | 8.462 | 8.399 | 8.462 | 3,663 | +0.00(+0.00%) |
Sep 29, 2014 | 8.335 | 8.462 | 8.335 | 8.462 | 3,592 | +0.00(+0.00%) |
Sep 26, 2014 | 8.424 | 8.462 | 8.418 | 8.462 | 17,165 | +0.09(+1.03%) |
Sep 25, 2014 | 8.303 | 8.399 | 8.297 | 8.376 | 8,031 | -0.05(-0.64%) |
Sep 24, 2014 | 8.411 | 8.431 | 8.271 | 8.431 | 8,006 | +0.01(+0.15%) |
Sep 23, 2014 | 8.214 | 8.418 | 8.214 | 8.418 | 7,388 | +0.12(+1.46%) |
Sep 22, 2014 | 8.303 | 8.361 | 8.189 | 8.297 | 31,527 | +0.00(+0.00%) |
Sep 19, 2014 | 8.208 | 8.233 | 8.119 | 8.297 | 8,586 | +0.17(+2.03%) |
Sep 18, 2014 | 8.011 | 8.227 | 8.011 | 8.131 | 9,359 | +0.11(+1.43%) |
Sep 17, 2014 | 8.011 | 8.093 | 8.011 | 8.017 | 2,038 | -0.05(-0.63%) |
Sep 16, 2014 | 8.011 | 8.096 | 8.011 | 8.068 | 6,096 | +0.04(+0.56%) |
Sep 15, 2014 | 8.030 | 8.125 | 8.017 | 8.023 | 6,352 | +0.01(+0.08%) |
Sep 12, 2014 | 8.011 | 8.163 | 8.011 | 8.017 | 19,999 | -0.04(-0.55%) |
Sep 11, 2014 | 7.998 | 8.061 | 7.998 | 8.061 | 8,813 | -0.06(-0.71%) |
Sep 10, 2014 | 8.227 | 8.227 | 8.112 | 8.119 | 5,348 | -0.11(-1.39%) |
Sep 09, 2014 | 8.125 | 8.264 | 8.112 | 8.233 | 5,496 | +0.12(+1.49%) |
Sep 08, 2014 | 8.151 | 8.176 | 8.112 | 8.112 | 1,901 | -0.09(-1.12%) |
Sep 05, 2014 | 8.303 | 8.303 | 8.182 | 8.205 | 12,985 | -0.07(-0.81%) |
Sep 04, 2014 | 8.367 | 8.367 | 8.271 | 8.271 | 5,480 | -0.00(-0.00%) |
Sep 03, 2014 | 8.240 | 8.271 | 8.240 | 8.271 | 5,489 | +0.04(+0.44%) |
Sep 02, 2014 | 8.271 | 8.278 | 8.208 | 8.235 | 4,776 | -0.04(-0.44%) |
Aug 29, 2014 | 8.271 | 8.271 | 8.271 | 8.271 | 1,728 | +0.04(+0.54%) |
Aug 27, 2014 | 8.271 | 8.227 | 8.227 | 8.227 | 135 | +0.02(+0.19%) |
Aug 26, 2014 | 8.211 | 8.211 | 8.211 | 8.211 | 675 | -0.09(-1.03%) |
Aug 25, 2014 | 8.297 | 8.284 | 8.195 | 8.297 | 2,462 | +0.01(+0.15%) |
Aug 22, 2014 | 8.259 | 8.354 | 8.246 | 8.284 | 5,508 | +0.05(+0.65%) |
Aug 21, 2014 | 8.240 | 8.310 | 8.182 | 8.231 | 5,697 | -0.06(-0.72%) |
Aug 20, 2014 | 8.195 | 8.297 | 8.195 | 8.291 | 9,991 | +0.10(+1.16%) |
Aug 19, 2014 | 8.182 | 8.348 | 8.182 | 8.195 | 11,492 | +0.01(+0.13%) |
Aug 18, 2014 | 8.354 | 8.367 | 8.182 | 8.184 | 18,368 | -0.08(-0.92%) |
Aug 15, 2014 | 8.252 | 8.260 | 8.252 | 8.260 | 1,912 | +0.01(+0.09%) |
Aug 14, 2014 | 8.284 | 8.286 | 8.252 | 8.252 | 4,339 | -0.05(-0.56%) |
Aug 13, 2014 | 8.265 | 8.322 | 8.265 | 8.299 | 4,012 | +0.05(+0.64%) |
Aug 12, 2014 | 8.210 | 8.271 | 8.195 | 8.246 | 5,890 | -0.00(-0.04%) |
Aug 11, 2014 | 8.367 | 8.367 | 8.249 | 8.249 | 3,363 | -0.05(-0.58%) |
Aug 08, 2014 | 8.278 | 8.316 | 8.271 | 8.297 | 1,728 | +0.00(+0.00%) |
Aug 07, 2014 | 8.329 | 8.367 | 8.284 | 8.297 | 2,799 | +0.01(+0.15%) |
Aug 06, 2014 | 8.303 | 8.303 | 8.284 | 8.284 | 4,922 | -0.04(-0.53%) |
Aug 05, 2014 | 8.341 | 8.341 | 8.278 | 8.329 | 4,419 | -0.02(-0.23%) |
Aug 04, 2014 | 8.278 | 8.348 | 8.278 | 8.348 | 5,964 | +0.16(+1.94%) |