Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.710 | 7.880 | 7.690 | 7.750 | 39,275 | -0.10(-1.27%) |
Sep 29, 2014 | 7.690 | 7.850 | 7.610 | 7.850 | 44,390 | +0.16(+2.08%) |
Sep 26, 2014 | 7.690 | 7.740 | 7.650 | 7.690 | 58,084 | +0.03(+0.39%) |
Sep 25, 2014 | 7.850 | 7.850 | 7.630 | 7.660 | 73,403 | -0.16(-2.05%) |
Sep 24, 2014 | 7.960 | 8.290 | 7.405 | 7.820 | 39,136 | -0.14(-1.76%) |
Sep 23, 2014 | 8.210 | 8.210 | 7.890 | 7.960 | 105,061 | -0.29(-3.52%) |
Sep 22, 2014 | 8.240 | 8.300 | 8.130 | 8.250 | 31,460 | +0.00(+0.00%) |
Sep 19, 2014 | 8.084 | 8.230 | 8.031 | 8.250 | 120,821 | +0.10(+1.23%) |
Sep 18, 2014 | 8.220 | 8.260 | 8.090 | 8.150 | 39,091 | -0.08(-0.97%) |
Sep 17, 2014 | 8.220 | 8.250 | 8.200 | 8.230 | 90,697 | +0.05(+0.61%) |
Sep 16, 2014 | 8.200 | 8.250 | 8.140 | 8.180 | 178,587 | +0.01(+0.12%) |
Sep 15, 2014 | 8.410 | 8.410 | 8.100 | 8.170 | 69,441 | -0.22(-2.62%) |
Sep 12, 2014 | 8.610 | 8.640 | 8.330 | 8.390 | 12,876 | -0.16(-1.87%) |
Sep 11, 2014 | 8.500 | 8.570 | 8.410 | 8.550 | 11,275 | +0.07(+0.83%) |
Sep 10, 2014 | 8.480 | 8.580 | 8.420 | 8.480 | 31,497 | -0.01(-0.12%) |
Sep 09, 2014 | 8.650 | 8.650 | 8.450 | 8.490 | 21,868 | -0.12(-1.39%) |
Sep 08, 2014 | 8.710 | 8.720 | 8.580 | 8.610 | 14,299 | -0.17(-1.94%) |
Sep 05, 2014 | 8.820 | 8.830 | 8.580 | 8.780 | 32,101 | -0.11(-1.24%) |
Sep 04, 2014 | 8.850 | 8.900 | 8.700 | 8.890 | 17,287 | +0.08(+0.91%) |
Sep 03, 2014 | 8.757 | 8.889 | 8.757 | 8.810 | 14,906 | -0.11(-1.23%) |
Sep 02, 2014 | 8.870 | 8.920 | 8.870 | 8.920 | 61,552 | +0.11(+1.25%) |
Aug 29, 2014 | 8.820 | 8.810 | 8.810 | 8.810 | 33,500 | -0.02(-0.23%) |
Aug 28, 2014 | 8.870 | 8.900 | 8.740 | 8.830 | 21,571 | -0.07(-0.79%) |
Aug 27, 2014 | 8.680 | 8.900 | 8.680 | 8.900 | 16,746 | +0.19(+2.18%) |
Aug 26, 2014 | 8.480 | 8.713 | 8.470 | 8.710 | 211,418 | +0.27(+3.20%) |
Aug 25, 2014 | 8.530 | 8.530 | 8.410 | 8.440 | 33,297 | -0.15(-1.75%) |
Aug 22, 2014 | 8.580 | 8.600 | 8.580 | 8.590 | 16,339 | +0.07(+0.82%) |
Aug 21, 2014 | 8.500 | 8.530 | 8.450 | 8.520 | 22,976 | +0.05(+0.59%) |
Aug 20, 2014 | 8.620 | 8.620 | 8.470 | 8.470 | 11,588 | -0.15(-1.74%) |
Aug 19, 2014 | 8.640 | 8.670 | 8.530 | 8.620 | 16,264 | -0.03(-0.35%) |
Aug 18, 2014 | 8.450 | 8.730 | 8.450 | 8.650 | 30,023 | +0.22(+2.61%) |
Aug 15, 2014 | 8.750 | 8.750 | 8.430 | 8.430 | 21,377 | -0.29(-3.33%) |
Aug 14, 2014 | 8.800 | 8.800 | 8.710 | 8.720 | 24,302 | -0.07(-0.80%) |
Aug 13, 2014 | 8.900 | 8.900 | 8.740 | 8.790 | 20,932 | -0.11(-1.24%) |
Aug 12, 2014 | 9.200 | 9.200 | 8.810 | 8.900 | 35,742 | -0.25(-2.73%) |
Aug 11, 2014 | 8.890 | 9.170 | 8.760 | 9.150 | 79,970 | +0.26(+2.92%) |
Aug 08, 2014 | 8.580 | 8.880 | 8.302 | 8.890 | 37,589 | +0.07(+0.79%) |
Aug 07, 2014 | 8.930 | 8.935 | 8.760 | 8.820 | 27,701 | -0.10(-1.12%) |
Aug 06, 2014 | 8.830 | 8.930 | 8.780 | 8.920 | 57,282 | +0.06(+0.68%) |
Aug 05, 2014 | 8.940 | 9.000 | 8.810 | 8.860 | 42,146 | -0.09(-1.01%) |
Aug 04, 2014 | 9.000 | 9.040 | 8.920 | 8.950 | 37,723 | -0.05(-0.56%) |
Aug 01, 2014 | 9.190 | 9.230 | 8.960 | 9.000 | 61,009 | -0.19(-2.07%) |
Jul 31, 2014 | 9.200 | 9.250 | 8.780 | 9.190 | 102,840 | +0.02(+0.22%) |
Jul 30, 2014 | 8.740 | 9.330 | 8.720 | 9.170 | 205,798 | +0.43(+4.92%) |
Jul 29, 2014 | 8.720 | 8.900 | 8.710 | 8.740 | 21,420 | +0.02(+0.23%) |
Jul 28, 2014 | 8.600 | 8.750 | 8.530 | 8.720 | 31,205 | +0.14(+1.63%) |
Jul 25, 2014 | 8.810 | 8.830 | 8.550 | 8.580 | 25,015 | -0.13(-1.49%) |
Jul 24, 2014 | 8.650 | 8.770 | 8.480 | 8.710 | 39,724 | +0.20(+2.35%) |
Jul 23, 2014 | 8.550 | 8.730 | 8.450 | 8.510 | 12,714 | -0.01(-0.12%) |
Jul 22, 2014 | 8.710 | 8.840 | 8.474 | 8.520 | 23,094 | -0.12(-1.39%) |
Jul 21, 2014 | 8.800 | 8.890 | 8.640 | 8.640 | 14,168 | -0.17(-1.93%) |
Jul 18, 2014 | 8.740 | 8.920 | 8.450 | 8.810 | 28,095 | +0.13(+1.50%) |
Jul 17, 2014 | 8.800 | 8.900 | 8.665 | 8.680 | 28,760 | -0.13(-1.48%) |
Jul 16, 2014 | 8.780 | 8.980 | 8.710 | 8.810 | 30,735 | +0.09(+1.03%) |
Jul 15, 2014 | 8.810 | 8.970 | 8.650 | 8.720 | 46,783 | -0.10(-1.13%) |
Jul 14, 2014 | 8.780 | 8.900 | 8.560 | 8.820 | 188,104 | +0.06(+0.68%) |
Jul 11, 2014 | 8.750 | 8.820 | 8.647 | 8.760 | 94,125 | +0.01(+0.11%) |
Jul 10, 2014 | 8.830 | 8.970 | 8.690 | 8.750 | 68,829 | -0.07(-0.79%) |
Jul 09, 2014 | 8.900 | 9.000 | 8.780 | 8.820 | 171,462 | +0.01(+0.11%) |
Jul 08, 2014 | 8.930 | 9.050 | 8.810 | 8.810 | 44,757 | -0.10(-1.12%) |
Jul 07, 2014 | 9.170 | 9.170 | 8.820 | 8.910 | 101,661 | -0.11(-1.22%) |
Jul 03, 2014 | 9.030 | 9.020 | 9.020 | 9.020 | 51,700 | +0.05(+0.56%) |
Jul 02, 2014 | 9.120 | 9.370 | 8.920 | 8.970 | 76,387 | -0.18(-1.97%) |