Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.668 | 8.755 | 8.543 | 8.546 | 1,442,742 | -0.01(-0.14%) |
Sep 29, 2014 | 8.488 | 8.564 | 8.471 | 8.558 | 673,994 | -0.01(-0.14%) |
Sep 26, 2014 | 8.541 | 8.584 | 8.494 | 8.570 | 627,292 | +0.06(+0.75%) |
Sep 25, 2014 | 8.645 | 8.645 | 8.471 | 8.506 | 809,546 | -0.17(-2.00%) |
Sep 24, 2014 | 8.581 | 8.680 | 8.541 | 8.680 | 465,015 | +0.14(+1.63%) |
Sep 23, 2014 | 8.558 | 8.622 | 8.517 | 8.541 | 540,776 | -0.12(-1.41%) |
Sep 22, 2014 | 8.680 | 8.680 | 8.604 | 8.662 | 612,466 | -0.02(-0.27%) |
Sep 19, 2014 | 8.668 | 8.685 | 8.639 | 8.685 | 1,362,576 | +0.03(+0.33%) |
Sep 18, 2014 | 8.604 | 8.656 | 8.598 | 8.656 | 568,686 | +0.09(+1.01%) |
Sep 17, 2014 | 8.627 | 8.651 | 8.552 | 8.570 | 711,372 | +0.04(+0.48%) |
Sep 16, 2014 | 8.465 | 8.552 | 8.438 | 8.529 | 972,048 | -0.08(-0.94%) |
Sep 15, 2014 | 8.726 | 8.738 | 8.564 | 8.610 | 1,445,305 | -0.15(-1.72%) |
Sep 12, 2014 | 8.743 | 8.790 | 8.697 | 8.761 | 645,695 | -0.04(-0.46%) |
Sep 11, 2014 | 8.859 | 8.894 | 8.790 | 8.801 | 2,426,789 | +0.09(+1.07%) |
Sep 10, 2014 | 8.587 | 8.714 | 8.529 | 8.709 | 1,578,773 | +0.15(+1.76%) |
Sep 09, 2014 | 8.622 | 8.633 | 8.541 | 8.558 | 372,490 | -0.04(-0.47%) |
Sep 08, 2014 | 8.627 | 8.656 | 8.564 | 8.598 | 459,594 | +0.00(+0.00%) |
Sep 05, 2014 | 8.558 | 8.598 | 8.523 | 8.598 | 662,131 | +0.18(+2.13%) |
Sep 04, 2014 | 8.523 | 8.574 | 8.401 | 8.419 | 696,693 | -0.06(-0.75%) |
Sep 03, 2014 | 8.500 | 8.477 | 8.448 | 8.483 | 885,427 | +0.01(+0.07%) |
Sep 02, 2014 | 8.465 | 8.483 | 8.442 | 8.477 | 1,046,273 | -0.32(-3.69%) |
Aug 29, 2014 | 8.778 | 8.801 | 8.801 | 8.801 | 424,280 | -0.04(-0.46%) |
Aug 28, 2014 | 8.819 | 8.842 | 8.796 | 8.842 | 1,136,965 | -0.09(-0.97%) |
Aug 27, 2014 | 8.906 | 8.946 | 8.906 | 8.929 | 480,599 | +0.16(+1.85%) |
Aug 26, 2014 | 8.755 | 8.790 | 8.738 | 8.767 | 634,746 | -0.03(-0.40%) |
Aug 25, 2014 | 8.755 | 8.825 | 8.738 | 8.801 | 515,561 | +0.13(+1.47%) |
Aug 22, 2014 | 8.697 | 8.732 | 8.622 | 8.674 | 539,914 | -0.08(-0.86%) |
Aug 21, 2014 | 8.697 | 8.772 | 8.685 | 8.749 | 739,147 | +0.12(+1.34%) |
Aug 20, 2014 | 8.564 | 8.651 | 8.541 | 8.633 | 665,556 | -0.06(-0.67%) |
Aug 19, 2014 | 8.674 | 8.697 | 8.662 | 8.691 | 547,867 | -0.01(-0.13%) |
Aug 18, 2014 | 8.691 | 8.709 | 8.656 | 8.703 | 653,651 | +0.06(+0.74%) |
Aug 15, 2014 | 8.761 | 8.813 | 8.581 | 8.639 | 766,784 | -0.02(-0.27%) |
Aug 14, 2014 | 8.656 | 8.668 | 8.627 | 8.662 | 311,698 | +0.02(+0.27%) |
Aug 13, 2014 | 8.639 | 8.651 | 8.604 | 8.639 | 561,170 | +0.09(+1.02%) |
Aug 12, 2014 | 8.552 | 8.567 | 8.488 | 8.552 | 616,500 | -0.03(-0.34%) |
Aug 11, 2014 | 8.581 | 8.630 | 8.570 | 8.581 | 1,214,119 | +0.03(+0.34%) |
Aug 08, 2014 | 8.512 | 8.527 | 8.413 | 8.552 | 1,350,949 | +0.05(+0.55%) |
Aug 07, 2014 | 8.645 | 8.656 | 8.465 | 8.506 | 1,019,733 | -0.27(-3.04%) |
Aug 06, 2014 | 8.749 | 8.813 | 8.732 | 8.772 | 610,103 | -0.13(-1.43%) |
Aug 05, 2014 | 8.958 | 8.958 | 8.859 | 8.900 | 1,182,408 | -0.09(-0.97%) |
Aug 04, 2014 | 9.010 | 9.028 | 8.946 | 8.987 | 570,342 | +0.04(+0.45%) |
Aug 01, 2014 | 8.929 | 8.964 | 8.894 | 8.946 | 1,386,453 | -0.08(-0.84%) |
Jul 31, 2014 | 9.178 | 9.219 | 8.987 | 9.022 | 2,777,687 | -0.35(-3.77%) |
Jul 30, 2014 | 9.399 | 9.428 | 9.283 | 9.375 | 1,304,234 | -0.01(-0.06%) |
Jul 29, 2014 | 9.346 | 9.474 | 9.344 | 9.381 | 1,723,221 | +0.12(+1.25%) |
Jul 28, 2014 | 9.190 | 9.300 | 9.149 | 9.265 | 3,025,884 | +0.14(+1.52%) |
Jul 25, 2014 | 9.149 | 9.187 | 9.062 | 9.126 | 948,274 | -0.05(-0.57%) |
Jul 24, 2014 | 9.161 | 9.207 | 9.132 | 9.178 | 847,149 | +0.07(+0.76%) |
Jul 23, 2014 | 9.126 | 9.143 | 9.080 | 9.109 | 593,194 | -0.01(-0.13%) |
Jul 22, 2014 | 9.068 | 9.120 | 9.045 | 9.120 | 921,506 | +0.10(+1.16%) |
Jul 21, 2014 | 9.004 | 9.016 | 8.958 | 9.016 | 1,743,069 | -0.08(-0.89%) |
Jul 18, 2014 | 8.946 | 9.097 | 8.929 | 9.097 | 1,736,329 | +0.20(+2.28%) |
Jul 17, 2014 | 8.975 | 9.032 | 8.859 | 8.894 | 1,651,749 | -0.27(-2.91%) |
Jul 16, 2014 | 9.068 | 9.184 | 9.010 | 9.161 | 2,032,110 | +0.21(+2.33%) |
Jul 15, 2014 | 9.010 | 9.022 | 8.894 | 8.952 | 1,895,110 | -0.12(-1.34%) |
Jul 14, 2014 | 9.057 | 9.074 | 8.987 | 9.074 | 2,529,864 | +0.14(+1.62%) |
Jul 11, 2014 | 8.929 | 8.958 | 8.888 | 8.929 | 555,521 | +0.00(+0.00%) |
Jul 10, 2014 | 8.848 | 8.929 | 8.842 | 8.929 | 774,850 | -0.07(-0.77%) |
Jul 09, 2014 | 8.888 | 8.999 | 8.888 | 8.999 | 670,310 | +0.12(+1.37%) |
Jul 08, 2014 | 8.923 | 8.941 | 8.825 | 8.877 | 912,307 | -0.08(-0.91%) |
Jul 07, 2014 | 8.970 | 8.993 | 8.917 | 8.958 | 433,251 | -0.13(-1.47%) |
Jul 03, 2014 | 9.091 | 9.091 | 9.091 | 9.091 | 255,603 | +0.08(+0.90%) |
Jul 02, 2014 | 8.999 | 9.016 | 8.941 | 9.010 | 742,205 | -0.34(-3.66%) |