Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.319 | 8.319 | 8.214 | 8.273 | 349,576 | +0.05(+0.56%) |
Oct 30, 2014 | 8.090 | 8.262 | 8.081 | 8.228 | 290,942 | +0.07(+0.90%) |
Oct 29, 2014 | 8.232 | 8.232 | 8.118 | 8.154 | 205,659 | -0.05(-0.67%) |
Oct 28, 2014 | 8.122 | 8.214 | 8.049 | 8.209 | 294,683 | +0.13(+1.64%) |
Oct 27, 2014 | 7.958 | 8.077 | 7.912 | 8.077 | 490,168 | +0.16(+2.08%) |
Oct 24, 2014 | 7.926 | 7.926 | 7.854 | 7.912 | 239,276 | +0.02(+0.23%) |
Oct 23, 2014 | 7.862 | 7.894 | 7.816 | 7.894 | 441,269 | +0.07(+0.94%) |
Oct 22, 2014 | 7.816 | 7.853 | 7.793 | 7.821 | 492,953 | -0.00(-0.06%) |
Oct 21, 2014 | 7.853 | 7.862 | 7.787 | 7.825 | 298,175 | +0.00(+0.00%) |
Oct 20, 2014 | 7.743 | 7.825 | 7.725 | 7.825 | 463,062 | +0.10(+1.27%) |
Oct 17, 2014 | 7.800 | 7.800 | 7.673 | 7.727 | 288,571 | +0.00(+0.06%) |
Oct 16, 2014 | 7.609 | 7.754 | 7.609 | 7.723 | 505,314 | +0.03(+0.41%) |
Oct 15, 2014 | 7.691 | 7.713 | 7.446 | 7.691 | 585,141 | -0.03(-0.41%) |
Oct 14, 2014 | 7.713 | 7.759 | 7.700 | 7.723 | 387,089 | +0.01(+0.18%) |
Oct 13, 2014 | 7.727 | 7.759 | 7.655 | 7.709 | 592,328 | +0.01(+0.18%) |
Oct 10, 2014 | 7.691 | 7.791 | 7.675 | 7.695 | 303,545 | -0.03(-0.35%) |
Oct 09, 2014 | 7.741 | 7.818 | 7.709 | 7.723 | 289,926 | -0.01(-0.09%) |
Oct 08, 2014 | 7.641 | 7.754 | 7.641 | 7.729 | 366,932 | +0.08(+1.04%) |
Oct 07, 2014 | 7.682 | 7.718 | 7.636 | 7.650 | 177,182 | -0.07(-0.88%) |
Oct 06, 2014 | 7.759 | 7.759 | 7.677 | 7.718 | 186,251 | -0.01(-0.12%) |
Oct 03, 2014 | 7.750 | 7.753 | 7.656 | 7.727 | 192,777 | +0.04(+0.53%) |
Oct 02, 2014 | 7.704 | 7.732 | 7.636 | 7.686 | 129,011 | +0.01(+0.18%) |
Oct 01, 2014 | 7.727 | 7.727 | 7.627 | 7.673 | 288,240 | -0.04(-0.47%) |
Sep 30, 2014 | 7.818 | 7.863 | 7.686 | 7.709 | 343,656 | -0.05(-0.64%) |
Sep 29, 2014 | 7.736 | 7.831 | 7.713 | 7.759 | 201,434 | -0.02(-0.23%) |
Sep 26, 2014 | 7.736 | 7.786 | 7.709 | 7.777 | 314,837 | +0.04(+0.53%) |
Sep 25, 2014 | 7.754 | 7.786 | 7.704 | 7.736 | 185,220 | -0.00(-0.06%) |
Sep 24, 2014 | 7.759 | 7.800 | 7.700 | 7.741 | 213,637 | -0.01(-0.12%) |
Sep 23, 2014 | 7.845 | 7.845 | 7.718 | 7.750 | 214,936 | -0.10(-1.21%) |
Sep 22, 2014 | 7.850 | 7.904 | 7.841 | 7.845 | 140,227 | -0.05(-0.57%) |
Sep 19, 2014 | 7.968 | 7.972 | 7.863 | 7.890 | 398,820 | -0.07(-0.86%) |
Sep 18, 2014 | 8.027 | 8.054 | 7.940 | 7.959 | 145,283 | -0.04(-0.51%) |
Sep 17, 2014 | 8.031 | 8.076 | 7.977 | 7.999 | 184,587 | +0.00(+0.03%) |
Sep 16, 2014 | 7.997 | 8.038 | 7.943 | 7.997 | 282,532 | +0.02(+0.28%) |
Sep 15, 2014 | 8.114 | 8.114 | 7.968 | 7.975 | 232,154 | -0.11(-1.34%) |
Sep 12, 2014 | 8.195 | 8.290 | 8.065 | 8.083 | 236,247 | -0.13(-1.54%) |
Sep 11, 2014 | 8.195 | 8.240 | 8.168 | 8.209 | 115,115 | +0.00(+0.05%) |
Sep 10, 2014 | 8.240 | 8.240 | 8.150 | 8.204 | 159,508 | -0.03(-0.38%) |
Sep 09, 2014 | 8.263 | 8.263 | 8.204 | 8.236 | 84,167 | -0.02(-0.22%) |
Sep 08, 2014 | 8.272 | 8.290 | 8.222 | 8.254 | 137,406 | +0.01(+0.11%) |
Sep 05, 2014 | 8.177 | 8.245 | 8.177 | 8.245 | 93,809 | +0.04(+0.49%) |
Sep 04, 2014 | 8.272 | 8.272 | 8.191 | 8.204 | 131,076 | -0.02(-0.27%) |
Sep 03, 2014 | 8.281 | 8.281 | 8.182 | 8.227 | 96,262 | -0.01(-0.16%) |
Sep 02, 2014 | 8.258 | 8.281 | 8.185 | 8.240 | 121,756 | +0.00(+0.05%) |
Aug 29, 2014 | 8.168 | 8.236 | 8.236 | 8.236 | 156,479 | +0.11(+1.33%) |
Aug 28, 2014 | 8.119 | 8.177 | 8.119 | 8.128 | 84,290 | -0.02(-0.28%) |
Aug 27, 2014 | 8.141 | 8.186 | 8.119 | 8.150 | 102,268 | +0.00(+0.00%) |
Aug 26, 2014 | 8.137 | 8.182 | 8.110 | 8.150 | 113,470 | +0.02(+0.22%) |
Aug 25, 2014 | 8.200 | 8.200 | 8.096 | 8.132 | 157,506 | -0.03(-0.33%) |
Aug 22, 2014 | 8.222 | 8.236 | 8.141 | 8.159 | 174,661 | -0.04(-0.44%) |
Aug 21, 2014 | 8.222 | 8.232 | 8.177 | 8.195 | 84,214 | -0.02(-0.27%) |
Aug 20, 2014 | 8.245 | 8.249 | 8.182 | 8.218 | 127,762 | -0.03(-0.33%) |
Aug 19, 2014 | 8.272 | 8.276 | 8.209 | 8.245 | 153,413 | +0.01(+0.11%) |
Aug 18, 2014 | 8.263 | 8.263 | 8.204 | 8.236 | 180,887 | +0.07(+0.80%) |
Aug 15, 2014 | 8.238 | 8.238 | 8.117 | 8.171 | 196,144 | -0.01(-0.16%) |
Aug 14, 2014 | 8.121 | 8.238 | 8.072 | 8.184 | 326,139 | +0.08(+0.99%) |
Aug 13, 2014 | 8.009 | 8.107 | 7.992 | 8.103 | 219,612 | +0.11(+1.40%) |
Aug 12, 2014 | 8.009 | 8.009 | 7.942 | 7.992 | 138,778 | -0.02(-0.22%) |
Aug 11, 2014 | 7.974 | 8.041 | 7.929 | 8.009 | 158,744 | +0.08(+1.02%) |
Aug 08, 2014 | 7.862 | 7.938 | 7.835 | 7.929 | 134,907 | +0.06(+0.74%) |
Aug 07, 2014 | 7.924 | 7.933 | 7.830 | 7.871 | 170,680 | -0.04(-0.45%) |
Aug 06, 2014 | 7.804 | 7.915 | 7.797 | 7.907 | 205,014 | +0.09(+1.09%) |
Aug 05, 2014 | 7.866 | 7.902 | 7.781 | 7.822 | 157,463 | -0.04(-0.57%) |
Aug 04, 2014 | 7.804 | 7.884 | 7.732 | 7.866 | 141,475 | +0.10(+1.27%) |