Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.261 | 8.302 | 8.219 | 8.226 | 1,244,950 | -0.04(-0.50%) |
Sep 29, 2014 | 8.240 | 8.309 | 8.233 | 8.267 | 624,710 | -0.05(-0.58%) |
Sep 26, 2014 | 8.315 | 8.343 | 8.274 | 8.315 | 691,495 | +0.00(+0.00%) |
Sep 25, 2014 | 8.377 | 8.391 | 8.267 | 8.315 | 1,295,975 | -0.09(-1.06%) |
Sep 24, 2014 | 8.425 | 8.453 | 8.370 | 8.405 | 1,058,408 | -0.01(-0.08%) |
Sep 23, 2014 | 8.590 | 8.597 | 8.405 | 8.412 | 1,226,315 | -0.18(-2.08%) |
Sep 22, 2014 | 8.686 | 8.693 | 8.556 | 8.590 | 1,029,644 | -0.13(-1.49%) |
Sep 19, 2014 | 8.775 | 8.871 | 8.700 | 8.720 | 2,627,652 | -0.04(-0.47%) |
Sep 18, 2014 | 8.727 | 8.885 | 8.720 | 8.761 | 2,023,898 | +0.08(+0.95%) |
Sep 17, 2014 | 8.617 | 8.720 | 8.562 | 8.679 | 1,199,946 | +0.05(+0.64%) |
Sep 16, 2014 | 8.665 | 8.761 | 8.617 | 8.624 | 1,140,834 | -0.05(-0.63%) |
Sep 15, 2014 | 8.741 | 8.796 | 8.686 | 8.679 | 1,013,337 | -0.08(-0.94%) |
Sep 12, 2014 | 8.720 | 8.816 | 8.686 | 8.761 | 972,608 | +0.05(+0.63%) |
Sep 11, 2014 | 8.590 | 8.741 | 8.590 | 8.707 | 758,499 | +0.06(+0.71%) |
Sep 10, 2014 | 8.549 | 8.686 | 8.549 | 8.645 | 906,603 | +0.10(+1.20%) |
Sep 09, 2014 | 8.686 | 8.707 | 8.494 | 8.542 | 1,246,966 | -0.19(-2.12%) |
Sep 08, 2014 | 8.679 | 8.741 | 8.631 | 8.727 | 763,481 | +0.05(+0.55%) |
Sep 05, 2014 | 8.631 | 8.700 | 8.542 | 8.679 | 1,160,517 | +0.01(+0.08%) |
Sep 04, 2014 | 8.583 | 8.919 | 8.583 | 8.672 | 4,481,143 | +0.09(+1.04%) |
Sep 03, 2014 | 8.535 | 8.583 | 8.487 | 8.583 | 1,643,041 | +0.09(+1.05%) |
Sep 02, 2014 | 8.528 | 8.562 | 8.446 | 8.494 | 856,480 | +0.01(+0.16%) |
Aug 29, 2014 | 8.384 | 8.480 | 8.480 | 8.480 | 905,560 | +0.10(+1.23%) |
Aug 28, 2014 | 8.425 | 8.466 | 8.370 | 8.377 | 901,396 | -0.08(-0.97%) |
Aug 27, 2014 | 8.494 | 8.494 | 8.426 | 8.460 | 714,795 | -0.03(-0.40%) |
Aug 26, 2014 | 8.392 | 8.494 | 8.392 | 8.494 | 733,668 | +0.11(+1.30%) |
Aug 25, 2014 | 8.419 | 8.453 | 8.341 | 8.385 | 756,416 | -0.01(-0.08%) |
Aug 22, 2014 | 8.344 | 8.432 | 8.296 | 8.392 | 990,657 | +0.07(+0.82%) |
Aug 21, 2014 | 8.201 | 8.330 | 8.167 | 8.324 | 845,124 | +0.11(+1.32%) |
Aug 20, 2014 | 8.208 | 8.242 | 8.148 | 8.215 | 673,825 | -0.01(-0.08%) |
Aug 19, 2014 | 8.249 | 8.296 | 8.195 | 8.222 | 554,542 | -0.01(-0.08%) |
Aug 18, 2014 | 8.174 | 8.256 | 8.161 | 8.229 | 943,462 | +0.12(+1.51%) |
Aug 15, 2014 | 8.256 | 8.256 | 8.052 | 8.106 | 1,421,101 | -0.07(-0.91%) |
Aug 14, 2014 | 8.208 | 8.262 | 8.167 | 8.181 | 707,801 | -0.03(-0.33%) |
Aug 13, 2014 | 8.188 | 8.242 | 8.154 | 8.208 | 872,056 | +0.05(+0.58%) |
Aug 12, 2014 | 8.208 | 8.235 | 8.140 | 8.161 | 681,923 | -0.06(-0.74%) |
Aug 11, 2014 | 8.222 | 8.296 | 8.181 | 8.222 | 676,307 | +0.03(+0.33%) |
Aug 08, 2014 | 8.154 | 8.201 | 8.140 | 8.195 | 730,598 | +0.03(+0.42%) |
Aug 07, 2014 | 8.249 | 8.269 | 8.127 | 8.161 | 992,597 | -0.06(-0.74%) |
Aug 06, 2014 | 8.174 | 8.303 | 8.174 | 8.222 | 1,389,835 | +0.01(+0.08%) |
Aug 05, 2014 | 8.215 | 8.290 | 8.174 | 8.215 | 1,106,854 | -0.01(-0.17%) |
Aug 04, 2014 | 8.249 | 8.269 | 8.127 | 8.229 | 941,912 | +0.01(+0.17%) |
Aug 01, 2014 | 8.337 | 8.364 | 8.201 | 8.215 | 1,147,007 | -0.14(-1.71%) |
Jul 31, 2014 | 8.385 | 8.453 | 8.330 | 8.358 | 1,236,826 | -0.10(-1.20%) |
Jul 30, 2014 | 8.460 | 8.514 | 8.385 | 8.460 | 839,043 | +0.05(+0.57%) |
Jul 29, 2014 | 8.446 | 8.473 | 8.385 | 8.412 | 832,555 | -0.01(-0.16%) |
Jul 28, 2014 | 8.548 | 8.555 | 8.364 | 8.426 | 1,127,096 | -0.12(-1.43%) |
Jul 25, 2014 | 8.460 | 8.561 | 8.456 | 8.548 | 1,084,013 | +0.01(+0.16%) |
Jul 24, 2014 | 8.466 | 8.548 | 8.453 | 8.534 | 895,199 | +0.11(+1.29%) |
Jul 23, 2014 | 8.317 | 8.494 | 8.249 | 8.426 | 1,526,747 | +0.18(+2.23%) |
Jul 22, 2014 | 8.269 | 8.337 | 8.188 | 8.242 | 2,739,741 | -0.01(-0.16%) |
Jul 21, 2014 | 8.296 | 8.296 | 8.188 | 8.256 | 1,521,313 | -0.07(-0.90%) |
Jul 18, 2014 | 8.296 | 8.398 | 8.269 | 8.330 | 1,181,360 | +0.03(+0.41%) |
Jul 17, 2014 | 8.412 | 8.419 | 8.276 | 8.296 | 1,458,147 | -0.14(-1.61%) |
Jul 16, 2014 | 8.595 | 8.595 | 8.426 | 8.432 | 840,326 | -0.14(-1.66%) |
Jul 15, 2014 | 8.534 | 8.595 | 8.480 | 8.575 | 798,219 | +0.07(+0.88%) |
Jul 14, 2014 | 8.629 | 8.657 | 8.494 | 8.500 | 749,758 | -0.03(-0.40%) |
Jul 11, 2014 | 8.541 | 8.568 | 8.466 | 8.534 | 748,265 | -0.02(-0.24%) |
Jul 10, 2014 | 8.500 | 8.643 | 8.473 | 8.555 | 969,869 | -0.08(-0.94%) |
Jul 09, 2014 | 8.643 | 8.684 | 8.595 | 8.636 | 1,168,241 | +0.05(+0.63%) |
Jul 08, 2014 | 8.711 | 8.711 | 8.582 | 8.582 | 1,102,759 | -0.14(-1.64%) |
Jul 07, 2014 | 8.826 | 8.826 | 8.718 | 8.725 | 866,378 | -0.11(-1.23%) |
Jul 03, 2014 | 8.786 | 8.833 | 8.833 | 8.833 | 1,014,597 | +0.10(+1.17%) |
Jul 02, 2014 | 8.826 | 8.867 | 8.718 | 8.731 | 1,018,761 | -0.12(-1.31%) |