Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.077 | 8.195 | 8.041 | 8.166 | 14,497 | +0.15(+1.89%) |
Sep 29, 2014 | 8.113 | 8.113 | 7.952 | 8.015 | 50,619 | -0.19(-2.28%) |
Sep 26, 2014 | 8.229 | 8.282 | 8.131 | 8.202 | 6,969 | -0.05(-0.65%) |
Sep 25, 2014 | 8.196 | 8.291 | 8.196 | 8.255 | 11,505 | +0.12(+1.54%) |
Sep 24, 2014 | 8.131 | 8.273 | 8.113 | 8.131 | 21,211 | -0.03(-0.33%) |
Sep 23, 2014 | 8.327 | 8.327 | 8.147 | 8.157 | 18,341 | -0.12(-1.51%) |
Sep 22, 2014 | 8.371 | 8.559 | 8.202 | 8.282 | 18,522 | -0.11(-1.28%) |
Sep 19, 2014 | 8.362 | 8.478 | 8.318 | 8.389 | 16,789 | +0.02(+0.21%) |
Sep 18, 2014 | 8.389 | 8.487 | 8.345 | 8.371 | 8,722 | +0.05(+0.64%) |
Sep 17, 2014 | 8.559 | 8.683 | 8.318 | 8.318 | 16,044 | -0.06(-0.74%) |
Sep 16, 2014 | 8.229 | 8.532 | 8.229 | 8.380 | 7,283 | +0.12(+1.51%) |
Sep 15, 2014 | 8.621 | 8.621 | 8.255 | 8.255 | 15,343 | -0.36(-4.14%) |
Sep 12, 2014 | 8.550 | 8.679 | 8.550 | 8.612 | 25,867 | +0.10(+1.15%) |
Sep 11, 2014 | 8.532 | 8.621 | 8.389 | 8.514 | 13,484 | +0.00(+0.00%) |
Sep 10, 2014 | 8.567 | 8.657 | 8.496 | 8.514 | 13,657 | -0.09(-1.04%) |
Sep 09, 2014 | 8.728 | 8.853 | 8.380 | 8.603 | 15,994 | -0.08(-0.92%) |
Sep 08, 2014 | 8.478 | 8.769 | 8.478 | 8.683 | 16,023 | +0.13(+1.56%) |
Sep 05, 2014 | 8.496 | 8.585 | 8.389 | 8.550 | 12,726 | +0.04(+0.52%) |
Sep 04, 2014 | 8.915 | 8.951 | 8.505 | 8.505 | 44,989 | -0.12(-1.45%) |
Sep 03, 2014 | 8.746 | 8.808 | 8.478 | 8.630 | 21,027 | -0.05(-0.62%) |
Sep 02, 2014 | 8.407 | 8.736 | 8.407 | 8.683 | 72,785 | +0.27(+3.18%) |
Aug 29, 2014 | 8.487 | 8.416 | 8.416 | 8.416 | 28,490 | -0.11(-1.26%) |
Aug 28, 2014 | 8.505 | 8.550 | 8.353 | 8.523 | 30,153 | -0.03(-0.31%) |
Aug 27, 2014 | 8.764 | 8.764 | 8.478 | 8.550 | 34,421 | -0.17(-1.94%) |
Aug 26, 2014 | 8.746 | 8.746 | 8.576 | 8.719 | 25,480 | -0.09(-1.01%) |
Aug 25, 2014 | 8.772 | 8.915 | 8.559 | 8.808 | 51,699 | +0.00(+0.00%) |
Aug 22, 2014 | 8.862 | 8.862 | 8.603 | 8.808 | 22,893 | -0.11(-1.20%) |
Aug 21, 2014 | 8.924 | 8.942 | 8.639 | 8.915 | 38,958 | -0.01(-0.10%) |
Aug 20, 2014 | 8.897 | 9.037 | 8.728 | 8.924 | 33,643 | +0.01(+0.10%) |
Aug 19, 2014 | 9.188 | 9.188 | 8.915 | 8.915 | 18,706 | -0.24(-2.60%) |
Aug 18, 2014 | 9.153 | 9.347 | 9.056 | 9.153 | 37,453 | +0.11(+1.17%) |
Aug 15, 2014 | 9.303 | 9.303 | 9.003 | 9.047 | 23,175 | -0.21(-2.29%) |
Aug 14, 2014 | 8.994 | 9.290 | 8.994 | 9.259 | 63,174 | +0.18(+1.94%) |
Aug 13, 2014 | 8.809 | 9.083 | 8.809 | 9.083 | 32,914 | +0.22(+2.49%) |
Aug 12, 2014 | 8.818 | 8.897 | 8.686 | 8.862 | 42,177 | +0.05(+0.60%) |
Aug 11, 2014 | 8.818 | 8.862 | 8.739 | 8.809 | 38,147 | +0.11(+1.32%) |
Aug 08, 2014 | 8.827 | 8.963 | 8.703 | 8.695 | 17,436 | -0.04(-0.50%) |
Aug 07, 2014 | 8.906 | 8.959 | 8.686 | 8.739 | 24,581 | -0.11(-1.29%) |
Aug 06, 2014 | 8.642 | 9.047 | 8.386 | 8.853 | 27,006 | +0.13(+1.52%) |
Aug 05, 2014 | 8.615 | 8.905 | 8.518 | 8.721 | 73,400 | +0.11(+1.33%) |
Aug 04, 2014 | 8.739 | 8.739 | 8.430 | 8.606 | 19,399 | -0.08(-0.91%) |
Aug 01, 2014 | 8.642 | 8.774 | 8.492 | 8.686 | 34,939 | -0.03(-0.30%) |
Jul 31, 2014 | 8.827 | 8.933 | 8.571 | 8.712 | 31,658 | -0.15(-1.69%) |
Jul 30, 2014 | 8.748 | 8.968 | 8.439 | 8.862 | 104,039 | +0.19(+2.13%) |
Jul 29, 2014 | 8.677 | 8.862 | 8.580 | 8.677 | 21,730 | +0.00(+0.00%) |
Jul 28, 2014 | 8.792 | 8.792 | 8.598 | 8.677 | 28,811 | -0.16(-1.80%) |
Jul 25, 2014 | 8.783 | 8.889 | 8.730 | 8.836 | 106,340 | +0.03(+0.30%) |
Jul 24, 2014 | 8.501 | 8.880 | 8.501 | 8.809 | 87,677 | +0.30(+3.52%) |
Jul 23, 2014 | 8.633 | 8.730 | 8.509 | 8.509 | 35,230 | -0.09(-1.03%) |
Jul 22, 2014 | 8.542 | 8.668 | 8.483 | 8.598 | 37,661 | +0.26(+3.07%) |
Jul 21, 2014 | 8.324 | 8.430 | 8.201 | 8.342 | 20,142 | +0.05(+0.64%) |
Jul 18, 2014 | 8.183 | 8.342 | 8.060 | 8.289 | 14,554 | +0.07(+0.86%) |
Jul 17, 2014 | 8.439 | 8.589 | 8.113 | 8.218 | 34,662 | -0.21(-2.51%) |
Jul 16, 2014 | 8.651 | 8.721 | 8.024 | 8.430 | 29,557 | -0.14(-1.65%) |
Jul 15, 2014 | 8.584 | 8.712 | 8.386 | 8.571 | 61,525 | +0.13(+1.57%) |
Jul 14, 2014 | 8.210 | 8.580 | 8.060 | 8.439 | 30,226 | +0.27(+3.35%) |
Jul 11, 2014 | 8.183 | 8.368 | 8.016 | 8.166 | 27,871 | +0.04(+0.43%) |
Jul 10, 2014 | 7.936 | 8.236 | 7.936 | 8.130 | 17,769 | +0.14(+1.77%) |
Jul 09, 2014 | 7.945 | 8.148 | 7.945 | 7.989 | 21,911 | -0.11(-1.31%) |
Jul 08, 2014 | 8.157 | 8.157 | 7.936 | 8.095 | 46,255 | -0.11(-1.40%) |
Jul 07, 2014 | 8.642 | 8.642 | 8.157 | 8.210 | 43,703 | -0.48(-5.48%) |
Jul 03, 2014 | 8.509 | 8.686 | 8.686 | 8.686 | 55,340 | +0.26(+3.03%) |
Jul 02, 2014 | 8.077 | 8.589 | 7.936 | 8.430 | 79,617 | +0.41(+5.05%) |