Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.429 | 8.483 | 8.380 | 8.392 | 150,664 | -0.05(-0.65%) |
Sep 29, 2014 | 8.344 | 8.453 | 8.319 | 8.447 | 79,272 | +0.06(+0.72%) |
Sep 26, 2014 | 8.289 | 8.392 | 8.180 | 8.386 | 124,037 | +0.10(+1.17%) |
Sep 25, 2014 | 8.295 | 8.459 | 8.265 | 8.289 | 206,179 | +0.01(+0.07%) |
Sep 24, 2014 | 8.307 | 8.440 | 8.234 | 8.283 | 256,989 | -0.04(-0.44%) |
Sep 23, 2014 | 8.385 | 8.439 | 8.314 | 8.319 | 134,363 | -0.09(-1.07%) |
Sep 22, 2014 | 8.397 | 8.499 | 8.355 | 8.409 | 137,240 | -0.03(-0.35%) |
Sep 19, 2014 | 8.409 | 8.511 | 8.314 | 8.439 | 348,679 | +0.04(+0.50%) |
Sep 18, 2014 | 8.445 | 8.594 | 8.379 | 8.397 | 93,519 | -0.04(-0.50%) |
Sep 17, 2014 | 8.517 | 8.606 | 8.415 | 8.439 | 101,461 | -0.05(-0.63%) |
Sep 16, 2014 | 8.367 | 8.630 | 8.314 | 8.493 | 205,238 | +0.13(+1.57%) |
Sep 15, 2014 | 8.403 | 8.475 | 8.308 | 8.361 | 75,513 | -0.06(-0.71%) |
Sep 12, 2014 | 8.517 | 8.571 | 8.391 | 8.421 | 153,957 | -0.08(-0.91%) |
Sep 11, 2014 | 8.427 | 8.517 | 8.409 | 8.499 | 95,326 | +0.07(+0.78%) |
Sep 10, 2014 | 8.487 | 8.517 | 8.413 | 8.433 | 78,846 | -0.04(-0.42%) |
Sep 09, 2014 | 8.535 | 8.535 | 8.427 | 8.469 | 78,261 | -0.08(-0.98%) |
Sep 08, 2014 | 8.541 | 8.576 | 8.499 | 8.553 | 33,870 | +0.00(+0.00%) |
Sep 05, 2014 | 8.451 | 8.571 | 8.439 | 8.553 | 105,908 | +0.07(+0.85%) |
Sep 04, 2014 | 8.505 | 8.527 | 8.463 | 8.481 | 74,500 | +0.01(+0.14%) |
Sep 03, 2014 | 8.666 | 8.666 | 8.451 | 8.469 | 235,088 | -0.20(-2.28%) |
Sep 02, 2014 | 8.654 | 8.666 | 8.600 | 8.666 | 64,067 | +0.01(+0.07%) |
Aug 29, 2014 | 8.576 | 8.660 | 8.660 | 8.660 | 141,885 | +0.08(+0.91%) |
Aug 28, 2014 | 8.553 | 8.636 | 8.547 | 8.582 | 82,245 | -0.01(-0.14%) |
Aug 27, 2014 | 8.678 | 8.702 | 8.547 | 8.594 | 148,278 | -0.09(-1.03%) |
Aug 26, 2014 | 8.678 | 8.754 | 8.666 | 8.684 | 141,982 | -0.02(-0.21%) |
Aug 25, 2014 | 8.780 | 8.792 | 8.672 | 8.702 | 86,531 | -0.04(-0.48%) |
Aug 22, 2014 | 8.666 | 8.780 | 8.666 | 8.744 | 232,098 | +0.10(+1.18%) |
Aug 21, 2014 | 8.600 | 8.666 | 8.588 | 8.642 | 110,433 | +0.02(+0.28%) |
Aug 20, 2014 | 8.660 | 8.666 | 8.588 | 8.618 | 109,988 | -0.05(-0.55%) |
Aug 19, 2014 | 8.702 | 8.726 | 8.654 | 8.666 | 173,349 | -0.01(-0.07%) |
Aug 18, 2014 | 8.666 | 8.744 | 8.612 | 8.672 | 176,147 | +0.04(+0.48%) |
Aug 15, 2014 | 8.553 | 8.648 | 8.493 | 8.630 | 165,604 | +0.16(+1.83%) |
Aug 14, 2014 | 8.469 | 8.505 | 8.445 | 8.475 | 94,586 | +0.03(+0.35%) |
Aug 13, 2014 | 8.487 | 8.600 | 8.427 | 8.445 | 122,434 | -0.05(-0.56%) |
Aug 12, 2014 | 8.230 | 8.624 | 8.230 | 8.493 | 263,264 | +0.30(+3.72%) |
Aug 11, 2014 | 8.039 | 8.206 | 8.039 | 8.188 | 155,517 | +0.20(+2.54%) |
Aug 08, 2014 | 8.021 | 8.068 | 7.985 | 7.985 | 248,870 | -0.01(-0.15%) |
Aug 07, 2014 | 8.086 | 8.122 | 7.937 | 7.997 | 301,498 | -0.10(-1.18%) |
Aug 06, 2014 | 8.098 | 8.158 | 8.068 | 8.092 | 282,113 | -0.02(-0.22%) |
Aug 05, 2014 | 8.128 | 8.181 | 8.068 | 8.110 | 210,199 | -0.06(-0.73%) |
Aug 04, 2014 | 8.170 | 8.258 | 8.118 | 8.170 | 125,560 | +0.00(+0.00%) |
Aug 01, 2014 | 8.218 | 8.230 | 8.098 | 8.170 | 162,474 | -0.02(-0.29%) |
Jul 31, 2014 | 8.290 | 8.314 | 8.191 | 8.194 | 246,867 | -0.17(-2.07%) |
Jul 30, 2014 | 8.427 | 8.427 | 8.270 | 8.367 | 312,424 | -0.03(-0.36%) |
Jul 29, 2014 | 8.481 | 8.487 | 8.325 | 8.397 | 243,961 | -0.09(-1.06%) |
Jul 28, 2014 | 8.517 | 8.544 | 8.403 | 8.487 | 223,943 | -0.05(-0.56%) |
Jul 25, 2014 | 8.517 | 8.642 | 8.397 | 8.535 | 456,875 | -0.02(-0.21%) |
Jul 24, 2014 | 8.576 | 8.636 | 8.523 | 8.553 | 272,709 | -0.08(-0.97%) |
Jul 23, 2014 | 8.636 | 8.750 | 8.571 | 8.636 | 277,095 | -0.03(-0.34%) |
Jul 22, 2014 | 8.612 | 8.712 | 8.541 | 8.666 | 426,490 | +0.06(+0.69%) |
Jul 21, 2014 | 8.588 | 8.636 | 8.541 | 8.606 | 234,616 | -0.03(-0.35%) |
Jul 18, 2014 | 8.612 | 8.666 | 8.529 | 8.636 | 168,532 | +0.01(+0.14%) |
Jul 17, 2014 | 8.780 | 8.816 | 8.520 | 8.624 | 199,548 | -0.22(-2.43%) |
Jul 16, 2014 | 8.810 | 8.887 | 8.654 | 8.839 | 280,061 | +0.07(+0.75%) |
Jul 15, 2014 | 8.816 | 8.816 | 8.624 | 8.774 | 127,379 | -0.02(-0.27%) |
Jul 14, 2014 | 8.786 | 8.857 | 8.714 | 8.798 | 128,026 | +0.10(+1.10%) |
Jul 11, 2014 | 8.660 | 8.768 | 8.594 | 8.702 | 191,719 | +0.06(+0.69%) |
Jul 10, 2014 | 8.618 | 8.708 | 8.475 | 8.642 | 136,434 | -0.04(-0.48%) |
Jul 09, 2014 | 8.642 | 8.708 | 8.523 | 8.684 | 181,258 | +0.11(+1.25%) |
Jul 08, 2014 | 8.666 | 8.713 | 8.511 | 8.576 | 105,132 | -0.11(-1.24%) |
Jul 07, 2014 | 8.732 | 8.786 | 8.594 | 8.684 | 200,641 | -0.04(-0.41%) |
Jul 03, 2014 | 8.798 | 8.720 | 8.720 | 8.720 | 116,453 | -0.07(-0.75%) |
Jul 02, 2014 | 8.678 | 8.813 | 8.654 | 8.786 | 242,949 | +0.10(+1.10%) |