Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.745 | 8.752 | 8.675 | 8.731 | 30,315 | +0.04(+0.48%) |
Oct 30, 2014 | 8.696 | 8.738 | 8.682 | 8.689 | 12,330 | -0.01(-0.08%) |
Oct 29, 2014 | 8.745 | 8.758 | 8.675 | 8.696 | 29,446 | -0.02(-0.24%) |
Oct 28, 2014 | 8.752 | 8.752 | 8.694 | 8.717 | 21,347 | +0.03(+0.32%) |
Oct 27, 2014 | 8.731 | 8.724 | 8.661 | 8.689 | 23,272 | -0.03(-0.40%) |
Oct 24, 2014 | 8.675 | 8.801 | 8.633 | 8.724 | 30,838 | +0.05(+0.56%) |
Oct 23, 2014 | 8.612 | 8.682 | 8.612 | 8.675 | 36,001 | +0.10(+1.22%) |
Oct 22, 2014 | 8.612 | 8.675 | 8.563 | 8.570 | 22,276 | -0.02(-0.24%) |
Oct 21, 2014 | 8.507 | 8.605 | 8.493 | 8.591 | 28,295 | +0.12(+1.41%) |
Oct 20, 2014 | 8.444 | 8.486 | 8.444 | 8.471 | 20,796 | +0.03(+0.33%) |
Oct 17, 2014 | 8.416 | 8.486 | 8.416 | 8.444 | 16,108 | +0.07(+0.84%) |
Oct 16, 2014 | 8.164 | 8.409 | 8.157 | 8.374 | 38,635 | +0.16(+1.96%) |
Oct 15, 2014 | 8.220 | 8.234 | 8.087 | 8.213 | 69,591 | -0.15(-1.76%) |
Oct 14, 2014 | 8.423 | 8.433 | 8.360 | 8.360 | 42,180 | -0.04(-0.50%) |
Oct 13, 2014 | 8.493 | 8.507 | 8.353 | 8.402 | 26,843 | -0.12(-1.40%) |
Oct 10, 2014 | 8.556 | 8.563 | 8.528 | 8.521 | 38,601 | -0.03(-0.33%) |
Oct 09, 2014 | 8.605 | 8.633 | 8.535 | 8.549 | 20,499 | -0.11(-1.29%) |
Oct 08, 2014 | 8.577 | 8.661 | 8.563 | 8.661 | 17,714 | +0.08(+0.98%) |
Oct 07, 2014 | 8.619 | 8.619 | 8.556 | 8.577 | 9,857 | -0.05(-0.57%) |
Oct 06, 2014 | 8.647 | 8.668 | 8.626 | 8.626 | 29,330 | -0.03(-0.32%) |
Oct 03, 2014 | 8.612 | 8.661 | 8.430 | 8.654 | 103,469 | +0.06(+0.65%) |
Oct 02, 2014 | 8.577 | 8.605 | 8.507 | 8.598 | 46,533 | -0.01(-0.08%) |
Oct 01, 2014 | 8.654 | 8.654 | 8.600 | 8.605 | 20,219 | -0.06(-0.73%) |
Sep 30, 2014 | 8.710 | 8.710 | 8.654 | 8.668 | 47,521 | -0.01(-0.08%) |
Sep 29, 2014 | 8.647 | 8.689 | 8.633 | 8.675 | 14,239 | -0.01(-0.08%) |
Sep 26, 2014 | 8.675 | 8.696 | 8.665 | 8.682 | 63,599 | +0.02(+0.27%) |
Sep 25, 2014 | 8.731 | 8.731 | 8.633 | 8.658 | 25,167 | -0.07(-0.82%) |
Sep 24, 2014 | 8.675 | 8.738 | 8.675 | 8.729 | 42,255 | +0.07(+0.79%) |
Sep 23, 2014 | 8.675 | 8.703 | 8.661 | 8.661 | 22,462 | -0.05(-0.56%) |
Sep 22, 2014 | 8.731 | 8.745 | 8.703 | 8.710 | 11,321 | -0.06(-0.64%) |
Sep 19, 2014 | 8.822 | 8.825 | 8.759 | 8.766 | 16,828 | -0.05(-0.56%) |
Sep 18, 2014 | 8.787 | 8.815 | 8.787 | 8.815 | 4,639 | +0.03(+0.32%) |
Sep 17, 2014 | 8.794 | 8.815 | 8.745 | 8.787 | 71,983 | -0.03(-0.40%) |
Sep 16, 2014 | 8.696 | 8.822 | 8.696 | 8.822 | 119,974 | +0.10(+1.12%) |
Sep 15, 2014 | 8.780 | 8.780 | 8.710 | 8.724 | 45,034 | -0.03(-0.32%) |
Sep 12, 2014 | 8.807 | 8.820 | 8.704 | 8.752 | 157,335 | -0.03(-0.39%) |
Sep 11, 2014 | 8.800 | 8.800 | 8.786 | 8.786 | 10,771 | -0.01(-0.16%) |
Sep 10, 2014 | 8.807 | 8.834 | 8.793 | 8.800 | 35,782 | -0.03(-0.39%) |
Sep 09, 2014 | 8.855 | 8.855 | 8.834 | 8.834 | 34,078 | -0.03(-0.39%) |
Sep 08, 2014 | 8.902 | 8.902 | 8.855 | 8.868 | 6,372 | -0.01(-0.15%) |
Sep 05, 2014 | 8.868 | 8.896 | 8.848 | 8.882 | 29,060 | +0.02(+0.23%) |
Sep 04, 2014 | 8.868 | 8.909 | 8.861 | 8.861 | 9,488 | -0.02(-0.23%) |
Sep 03, 2014 | 8.882 | 8.903 | 8.861 | 8.882 | 11,665 | -0.00(-0.00%) |
Sep 02, 2014 | 8.882 | 8.903 | 8.861 | 8.882 | 6,290 | -0.02(-0.23%) |
Aug 29, 2014 | 8.855 | 8.903 | 8.903 | 8.903 | 13,424 | +0.03(+0.31%) |
Aug 28, 2014 | 8.820 | 8.875 | 8.820 | 8.875 | 10,035 | +0.02(+0.23%) |
Aug 27, 2014 | 8.861 | 8.875 | 8.827 | 8.855 | 32,850 | -0.02(-0.23%) |
Aug 26, 2014 | 8.868 | 8.903 | 8.868 | 8.875 | 20,214 | -0.02(-0.18%) |
Aug 25, 2014 | 8.882 | 8.903 | 8.882 | 8.891 | 15,450 | +0.01(+0.16%) |
Aug 22, 2014 | 8.882 | 8.882 | 8.877 | 8.877 | 5,082 | -0.03(-0.28%) |
Aug 21, 2014 | 8.903 | 8.909 | 8.896 | 8.902 | 9,300 | +0.01(+0.15%) |
Aug 20, 2014 | 8.882 | 8.896 | 8.855 | 8.889 | 44,864 | +0.02(+0.23%) |
Aug 19, 2014 | 8.786 | 8.882 | 8.786 | 8.868 | 28,314 | +0.07(+0.78%) |
Aug 18, 2014 | 8.834 | 8.834 | 8.783 | 8.800 | 31,206 | +0.05(+0.54%) |
Aug 15, 2014 | 8.759 | 8.765 | 8.738 | 8.753 | 5,406 | +0.01(+0.09%) |
Aug 14, 2014 | 8.704 | 8.758 | 8.704 | 8.745 | 13,895 | +0.02(+0.24%) |
Aug 13, 2014 | 8.717 | 8.759 | 8.717 | 8.724 | 8,384 | -0.00(-0.02%) |
Aug 12, 2014 | 8.649 | 8.726 | 8.649 | 8.726 | 33,630 | +0.06(+0.65%) |
Aug 11, 2014 | 8.615 | 8.683 | 8.615 | 8.670 | 24,558 | +0.05(+0.56%) |
Aug 08, 2014 | 8.594 | 8.628 | 8.594 | 8.621 | 6,984 | +0.02(+0.24%) |
Aug 07, 2014 | 8.601 | 8.601 | 8.587 | 8.601 | 19,705 | +0.00(+0.00%) |
Aug 06, 2014 | 8.567 | 8.601 | 8.554 | 8.601 | 13,038 | +0.00(+0.00%) |
Aug 05, 2014 | 8.656 | 8.711 | 8.580 | 8.601 | 13,488 | -0.09(-1.03%) |
Aug 04, 2014 | 8.697 | 8.701 | 8.648 | 8.690 | 20,481 | +0.02(+0.24%) |