Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.811 | 7.960 | 7.720 | 7.740 | 17,236 | -0.13(-1.65%) |
Sep 29, 2014 | 7.960 | 7.960 | 7.760 | 7.870 | 10,283 | -0.19(-2.36%) |
Sep 26, 2014 | 7.910 | 8.140 | 7.910 | 8.060 | 2,929 | +0.12(+1.51%) |
Sep 25, 2014 | 7.940 | 7.990 | 7.810 | 7.940 | 20,754 | -0.06(-0.75%) |
Sep 24, 2014 | 7.910 | 8.020 | 7.900 | 8.000 | 19,058 | +0.08(+1.06%) |
Sep 23, 2014 | 7.860 | 7.980 | 7.790 | 7.916 | 34,648 | +0.06(+0.71%) |
Sep 22, 2014 | 7.980 | 7.980 | 7.815 | 7.860 | 10,908 | +0.00(+0.00%) |
Sep 19, 2014 | 8.230 | 8.230 | 7.860 | 7.860 | 25,282 | -0.28(-3.44%) |
Sep 18, 2014 | 8.160 | 8.240 | 8.140 | 8.140 | 12,391 | -0.07(-0.85%) |
Sep 17, 2014 | 8.130 | 8.210 | 8.120 | 8.210 | 3,827 | +0.01(+0.12%) |
Sep 16, 2014 | 8.150 | 8.230 | 8.110 | 8.200 | 21,318 | -0.01(-0.12%) |
Sep 15, 2014 | 8.330 | 8.330 | 8.140 | 8.210 | 13,864 | -0.02(-0.24%) |
Sep 12, 2014 | 8.214 | 8.420 | 8.180 | 8.230 | 6,547 | -0.07(-0.84%) |
Sep 11, 2014 | 8.340 | 8.410 | 8.120 | 8.300 | 10,668 | -0.11(-1.31%) |
Sep 10, 2014 | 8.290 | 8.420 | 8.210 | 8.410 | 7,310 | +0.20(+2.44%) |
Sep 09, 2014 | 8.200 | 8.360 | 8.170 | 8.210 | 6,214 | +0.06(+0.74%) |
Sep 08, 2014 | 8.240 | 8.270 | 8.150 | 8.150 | 5,012 | -0.09(-1.09%) |
Sep 05, 2014 | 8.180 | 8.310 | 8.150 | 8.240 | 6,051 | +0.17(+2.11%) |
Sep 04, 2014 | 7.990 | 8.140 | 7.990 | 8.070 | 5,776 | +0.07(+0.88%) |
Sep 03, 2014 | 8.390 | 8.390 | 7.990 | 8.000 | 5,154 | -0.19(-2.32%) |
Sep 02, 2014 | 8.180 | 8.300 | 8.130 | 8.190 | 19,616 | +0.09(+1.11%) |
Aug 29, 2014 | 8.490 | 8.100 | 8.100 | 8.100 | 4,500 | +0.04(+0.50%) |
Aug 28, 2014 | 8.030 | 8.130 | 8.010 | 8.060 | 7,881 | -0.05(-0.62%) |
Aug 27, 2014 | 8.100 | 8.202 | 8.090 | 8.110 | 1,858 | +0.02(+0.25%) |
Aug 26, 2014 | 8.220 | 8.220 | 8.030 | 8.090 | 4,181 | -0.02(-0.25%) |
Aug 25, 2014 | 8.480 | 8.480 | 8.050 | 8.110 | 15,053 | -0.15(-1.82%) |
Aug 22, 2014 | 8.200 | 8.270 | 8.150 | 8.260 | 9,345 | -0.06(-0.72%) |
Aug 21, 2014 | 8.300 | 8.320 | 8.150 | 8.320 | 2,740 | -0.03(-0.36%) |
Aug 20, 2014 | 8.310 | 8.390 | 8.110 | 8.350 | 5,498 | -0.14(-1.65%) |
Aug 19, 2014 | 8.212 | 8.490 | 8.110 | 8.490 | 18,833 | +0.14(+1.68%) |
Aug 18, 2014 | 8.400 | 8.290 | 8.070 | 8.350 | 10,793 | +0.06(+0.72%) |
Aug 15, 2014 | 8.180 | 8.350 | 8.170 | 8.290 | 6,597 | -0.09(-1.07%) |
Aug 14, 2014 | 8.240 | 8.410 | 8.180 | 8.380 | 4,653 | +0.03(+0.36%) |
Aug 13, 2014 | 8.170 | 8.410 | 8.170 | 8.350 | 6,505 | -0.05(-0.60%) |
Aug 12, 2014 | 8.470 | 8.483 | 8.280 | 8.400 | 6,860 | -0.09(-1.06%) |
Aug 11, 2014 | 8.270 | 8.490 | 8.270 | 8.490 | 19,769 | +0.21(+2.54%) |
Aug 08, 2014 | 8.100 | 8.170 | 8.100 | 8.280 | 31,126 | +0.01(+0.12%) |
Aug 07, 2014 | 8.250 | 8.290 | 8.235 | 8.270 | 1,537 | -0.05(-0.60%) |
Aug 06, 2014 | 8.410 | 8.430 | 8.320 | 8.320 | 22,827 | -0.13(-1.54%) |
Aug 05, 2014 | 8.160 | 8.450 | 8.160 | 8.450 | 39,861 | -0.05(-0.59%) |
Aug 04, 2014 | 8.200 | 8.500 | 8.160 | 8.500 | 82,064 | +0.50(+6.25%) |
Aug 01, 2014 | 7.960 | 8.150 | 7.920 | 8.000 | 32,581 | +0.08(+1.01%) |
Jul 31, 2014 | 7.770 | 7.940 | 7.770 | 7.920 | 2,452 | -0.15(-1.86%) |
Jul 30, 2014 | 8.060 | 8.160 | 7.990 | 8.070 | 14,502 | -0.03(-0.37%) |
Jul 29, 2014 | 8.200 | 8.260 | 8.050 | 8.100 | 7,169 | -0.02(-0.25%) |
Jul 28, 2014 | 8.020 | 8.320 | 8.000 | 8.120 | 10,381 | -0.03(-0.37%) |
Jul 25, 2014 | 8.060 | 8.200 | 8.030 | 8.150 | 16,957 | -0.04(-0.49%) |
Jul 24, 2014 | 8.100 | 8.360 | 8.100 | 8.190 | 27,446 | +0.02(+0.24%) |
Jul 23, 2014 | 8.170 | 8.330 | 8.150 | 8.170 | 4,028 | +0.00(+0.00%) |
Jul 22, 2014 | 8.301 | 8.310 | 8.080 | 8.170 | 10,325 | +0.13(+1.62%) |
Jul 21, 2014 | 8.140 | 8.180 | 8.030 | 8.040 | 11,580 | -0.23(-2.78%) |
Jul 18, 2014 | 7.970 | 8.410 | 7.970 | 8.270 | 13,041 | +0.30(+3.76%) |
Jul 17, 2014 | 8.190 | 8.190 | 7.960 | 7.970 | 13,084 | -0.34(-4.09%) |
Jul 16, 2014 | 8.160 | 8.310 | 7.860 | 8.310 | 8,250 | -0.07(-0.84%) |
Jul 15, 2014 | 8.280 | 8.420 | 8.250 | 8.380 | 3,160 | -0.16(-1.87%) |
Jul 14, 2014 | 8.410 | 8.630 | 8.330 | 8.540 | 6,988 | +0.11(+1.30%) |
Jul 11, 2014 | 8.170 | 8.430 | 8.170 | 8.430 | 7,963 | +0.23(+2.80%) |
Jul 10, 2014 | 8.080 | 8.254 | 8.080 | 8.200 | 5,169 | -0.26(-3.07%) |
Jul 09, 2014 | 8.460 | 8.460 | 8.460 | 8.460 | 650 | -0.11(-1.28%) |
Jul 08, 2014 | 8.200 | 8.580 | 8.200 | 8.570 | 8,481 | -0.01(-0.12%) |
Jul 07, 2014 | 8.340 | 8.590 | 8.310 | 8.580 | 21,110 | -0.16(-1.83%) |
Jul 03, 2014 | 8.700 | 8.740 | 8.740 | 8.740 | 9,200 | +0.09(+1.04%) |
Jul 02, 2014 | 8.570 | 8.759 | 8.400 | 8.650 | 16,042 | +0.35(+4.22%) |