Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.250 | 8.340 | 8.140 | 8.140 | 798,841 | -0.11(-1.33%) |
Sep 29, 2014 | 8.140 | 8.320 | 8.050 | 8.250 | 366,114 | +0.00(+0.00%) |
Sep 26, 2014 | 8.180 | 8.260 | 8.130 | 8.250 | 443,905 | +0.08(+0.98%) |
Sep 25, 2014 | 8.220 | 8.280 | 8.000 | 8.170 | 601,266 | -0.07(-0.85%) |
Sep 24, 2014 | 8.000 | 8.250 | 8.000 | 8.240 | 472,080 | +0.25(+3.13%) |
Sep 23, 2014 | 8.040 | 8.150 | 7.930 | 7.990 | 556,193 | -0.07(-0.87%) |
Sep 22, 2014 | 8.110 | 8.140 | 7.950 | 8.060 | 560,756 | -0.08(-0.98%) |
Sep 19, 2014 | 8.190 | 8.330 | 7.950 | 8.140 | 2,101,266 | +0.01(+0.12%) |
Sep 18, 2014 | 8.070 | 8.225 | 8.040 | 8.130 | 556,729 | +0.11(+1.37%) |
Sep 17, 2014 | 7.990 | 8.120 | 7.820 | 8.020 | 533,676 | +0.01(+0.12%) |
Sep 16, 2014 | 8.030 | 8.060 | 7.815 | 8.010 | 737,762 | -0.06(-0.74%) |
Sep 15, 2014 | 8.240 | 8.240 | 8.030 | 8.070 | 505,740 | -0.19(-2.30%) |
Sep 12, 2014 | 8.440 | 8.500 | 8.170 | 8.260 | 666,569 | -0.21(-2.48%) |
Sep 11, 2014 | 8.230 | 8.470 | 8.151 | 8.470 | 831,150 | +0.20(+2.42%) |
Sep 10, 2014 | 8.070 | 8.270 | 8.020 | 8.270 | 924,251 | +0.24(+2.99%) |
Sep 09, 2014 | 8.200 | 8.230 | 8.020 | 8.030 | 748,055 | -0.08(-0.99%) |
Sep 08, 2014 | 7.980 | 8.120 | 7.930 | 8.110 | 555,414 | +0.12(+1.50%) |
Sep 05, 2014 | 8.010 | 8.010 | 7.810 | 7.990 | 660,472 | -0.04(-0.50%) |
Sep 04, 2014 | 8.240 | 8.240 | 8.000 | 8.030 | 786,102 | +0.00(+0.00%) |
Sep 03, 2014 | 8.170 | 8.170 | 8.000 | 8.030 | 704,208 | +0.01(+0.12%) |
Sep 02, 2014 | 8.130 | 8.160 | 7.980 | 8.020 | 870,237 | -0.09(-1.11%) |
Aug 29, 2014 | 7.990 | 8.110 | 8.110 | 8.110 | 457,300 | +0.14(+1.76%) |
Aug 28, 2014 | 8.080 | 8.140 | 7.940 | 7.970 | 672,255 | -0.14(-1.73%) |
Aug 27, 2014 | 8.140 | 8.220 | 8.040 | 8.110 | 573,690 | -0.04(-0.49%) |
Aug 26, 2014 | 7.950 | 8.210 | 7.860 | 8.150 | 1,217,290 | +0.16(+2.00%) |
Aug 25, 2014 | 7.950 | 8.100 | 7.925 | 7.990 | 957,069 | +0.08(+1.01%) |
Aug 22, 2014 | 7.480 | 7.910 | 7.420 | 7.910 | 883,321 | +0.40(+5.33%) |
Aug 21, 2014 | 7.840 | 7.840 | 7.340 | 7.510 | 2,352,608 | -0.24(-3.10%) |
Aug 20, 2014 | 8.060 | 8.130 | 7.760 | 7.750 | 979,205 | -0.34(-4.20%) |
Aug 19, 2014 | 8.220 | 8.270 | 8.050 | 8.090 | 725,531 | -0.07(-0.86%) |
Aug 18, 2014 | 8.140 | 8.200 | 8.100 | 8.160 | 785,665 | +0.12(+1.49%) |
Aug 15, 2014 | 8.120 | 8.120 | 7.950 | 8.040 | 699,037 | -0.02(-0.25%) |
Aug 14, 2014 | 8.010 | 8.085 | 8.010 | 8.060 | 796,393 | +0.06(+0.75%) |
Aug 13, 2014 | 8.070 | 8.150 | 7.955 | 8.000 | 1,138,157 | +0.02(+0.25%) |
Aug 12, 2014 | 7.740 | 8.080 | 7.730 | 7.980 | 1,266,320 | +0.20(+2.57%) |
Aug 11, 2014 | 7.720 | 7.850 | 7.640 | 7.780 | 1,159,378 | +0.11(+1.43%) |
Aug 08, 2014 | 7.740 | 7.740 | 7.400 | 7.670 | 1,735,525 | +0.43(+5.94%) |
Aug 07, 2014 | 7.740 | 7.740 | 7.165 | 7.240 | 1,037,421 | -0.06(-0.82%) |
Aug 06, 2014 | 7.040 | 7.340 | 7.030 | 7.300 | 964,113 | +0.26(+3.69%) |
Aug 05, 2014 | 6.930 | 7.050 | 6.840 | 7.040 | 819,421 | +0.06(+0.86%) |
Aug 04, 2014 | 6.980 | 7.060 | 6.830 | 6.980 | 839,472 | +0.07(+1.01%) |
Aug 01, 2014 | 7.020 | 7.110 | 6.750 | 6.910 | 883,878 | -0.13(-1.85%) |
Jul 31, 2014 | 7.120 | 7.170 | 6.940 | 7.040 | 687,672 | -0.16(-2.22%) |
Jul 30, 2014 | 7.030 | 7.230 | 7.000 | 7.200 | 639,552 | +0.25(+3.60%) |
Jul 29, 2014 | 6.940 | 7.045 | 6.860 | 6.950 | 455,253 | +0.06(+0.87%) |
Jul 28, 2014 | 7.080 | 7.080 | 6.930 | 6.890 | 748,834 | -0.16(-2.27%) |
Jul 25, 2014 | 7.060 | 7.160 | 6.950 | 7.050 | 655,097 | -0.05(-0.70%) |
Jul 24, 2014 | 7.130 | 7.240 | 7.030 | 7.100 | 642,617 | -0.02(-0.28%) |
Jul 23, 2014 | 7.080 | 7.240 | 7.000 | 7.120 | 1,013,193 | +0.06(+0.85%) |
Jul 22, 2014 | 7.100 | 7.250 | 7.040 | 7.060 | 497,992 | -0.02(-0.28%) |
Jul 21, 2014 | 7.180 | 7.180 | 6.987 | 7.080 | 704,738 | -0.13(-1.80%) |
Jul 18, 2014 | 7.020 | 7.298 | 7.005 | 7.210 | 1,047,136 | +0.18(+2.56%) |
Jul 17, 2014 | 7.260 | 7.380 | 6.970 | 7.030 | 1,056,870 | -0.30(-4.09%) |
Jul 16, 2014 | 7.470 | 7.565 | 7.270 | 7.330 | 1,200,651 | -0.08(-1.08%) |
Jul 15, 2014 | 7.850 | 7.850 | 7.350 | 7.410 | 1,758,537 | -0.35(-4.51%) |
Jul 14, 2014 | 7.990 | 7.990 | 7.730 | 7.760 | 731,686 | -0.15(-1.90%) |
Jul 11, 2014 | 7.900 | 7.970 | 7.750 | 7.910 | 1,485,723 | +0.01(+0.13%) |
Jul 10, 2014 | 8.070 | 8.140 | 7.880 | 7.900 | 1,315,491 | -0.48(-5.73%) |
Jul 09, 2014 | 8.320 | 8.400 | 8.110 | 8.380 | 1,366,772 | +0.12(+1.45%) |
Jul 08, 2014 | 8.610 | 8.620 | 8.240 | 8.260 | 2,176,757 | -0.37(-4.29%) |
Jul 07, 2014 | 9.040 | 9.190 | 8.580 | 8.630 | 3,180,539 | -0.27(-3.03%) |
Jul 03, 2014 | 8.750 | 8.900 | 8.900 | 8.900 | 3,068,700 | +0.18(+2.06%) |
Jul 02, 2014 | 8.470 | 8.780 | 8.450 | 8.720 | 1,381,689 | +0.26(+3.07%) |