Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.016 | 8.018 | 7.958 | 7.960 | 1,295,158 | -0.06(-0.79%) |
Sep 29, 2014 | 7.997 | 8.042 | 7.990 | 8.023 | 902,545 | +0.00(+0.00%) |
Sep 26, 2014 | 8.016 | 8.053 | 7.960 | 8.023 | 1,265,279 | +0.01(+0.19%) |
Sep 25, 2014 | 8.023 | 8.038 | 7.990 | 8.009 | 813,035 | -0.02(-0.28%) |
Sep 24, 2014 | 7.949 | 8.038 | 7.938 | 8.031 | 1,468,070 | +0.10(+1.22%) |
Sep 23, 2014 | 8.023 | 8.023 | 7.923 | 7.934 | 3,547,992 | -0.08(-1.02%) |
Sep 22, 2014 | 8.072 | 8.109 | 8.005 | 8.016 | 1,607,285 | -0.06(-0.69%) |
Sep 19, 2014 | 8.098 | 8.150 | 8.042 | 8.072 | 2,579,169 | -0.01(-0.09%) |
Sep 18, 2014 | 8.079 | 8.123 | 8.038 | 8.079 | 1,177,136 | +0.00(+0.00%) |
Sep 17, 2014 | 8.101 | 8.120 | 8.057 | 8.079 | 994,802 | -0.00(-0.05%) |
Sep 16, 2014 | 8.053 | 8.120 | 8.027 | 8.083 | 884,670 | +0.01(+0.18%) |
Sep 15, 2014 | 8.101 | 8.116 | 8.049 | 8.068 | 1,173,593 | -0.02(-0.23%) |
Sep 12, 2014 | 8.098 | 8.127 | 8.061 | 8.087 | 1,972,062 | -0.03(-0.37%) |
Sep 11, 2014 | 8.105 | 8.149 | 8.087 | 8.116 | 587,153 | +0.00(+0.05%) |
Sep 10, 2014 | 8.161 | 8.168 | 8.103 | 8.113 | 743,789 | -0.03(-0.41%) |
Sep 09, 2014 | 8.202 | 8.202 | 8.131 | 8.146 | 633,546 | -0.04(-0.54%) |
Sep 08, 2014 | 8.224 | 8.235 | 8.179 | 8.191 | 453,290 | -0.02(-0.23%) |
Sep 05, 2014 | 8.187 | 8.231 | 8.165 | 8.209 | 509,537 | +0.03(+0.36%) |
Sep 04, 2014 | 8.165 | 8.220 | 8.142 | 8.179 | 726,513 | +0.04(+0.55%) |
Sep 03, 2014 | 8.172 | 8.183 | 8.135 | 8.135 | 1,059,509 | -0.02(-0.27%) |
Sep 02, 2014 | 8.265 | 8.265 | 8.127 | 8.157 | 1,121,485 | -0.11(-1.35%) |
Aug 29, 2014 | 8.217 | 8.269 | 8.269 | 8.269 | 855,554 | +0.05(+0.59%) |
Aug 28, 2014 | 8.187 | 8.239 | 8.179 | 8.220 | 707,806 | +0.02(+0.23%) |
Aug 27, 2014 | 8.172 | 8.224 | 8.146 | 8.202 | 643,055 | +0.02(+0.27%) |
Aug 26, 2014 | 8.198 | 8.209 | 8.179 | 8.179 | 580,353 | -0.00(-0.05%) |
Aug 25, 2014 | 8.150 | 8.205 | 8.094 | 8.183 | 914,865 | +0.08(+0.96%) |
Aug 22, 2014 | 8.153 | 8.159 | 8.079 | 8.105 | 948,955 | -0.06(-0.73%) |
Aug 21, 2014 | 8.098 | 8.168 | 8.072 | 8.165 | 1,168,532 | +0.10(+1.24%) |
Aug 20, 2014 | 8.127 | 8.150 | 8.046 | 8.064 | 1,606,260 | -0.06(-0.69%) |
Aug 19, 2014 | 8.116 | 8.135 | 8.083 | 8.120 | 1,319,969 | +0.00(+0.05%) |
Aug 18, 2014 | 8.194 | 8.194 | 8.113 | 8.116 | 917,371 | -0.04(-0.55%) |
Aug 15, 2014 | 8.142 | 8.187 | 8.098 | 8.161 | 1,863,435 | +0.05(+0.64%) |
Aug 14, 2014 | 8.124 | 8.140 | 8.101 | 8.109 | 736,415 | -0.00(-0.05%) |
Aug 13, 2014 | 8.135 | 8.176 | 8.094 | 8.113 | 763,748 | -0.02(-0.27%) |
Aug 12, 2014 | 8.194 | 8.224 | 8.109 | 8.135 | 1,818,716 | -0.09(-1.13%) |
Aug 11, 2014 | 8.194 | 8.254 | 8.157 | 8.228 | 1,256,755 | +0.07(+0.87%) |
Aug 08, 2014 | 8.209 | 8.209 | 8.135 | 8.157 | 2,558,892 | +0.00(+0.05%) |
Aug 07, 2014 | 8.098 | 8.209 | 8.098 | 8.153 | 2,534,480 | +0.29(+3.73%) |
Aug 06, 2014 | 7.856 | 7.877 | 7.827 | 7.860 | 2,033,278 | +0.02(+0.28%) |
Aug 05, 2014 | 7.893 | 7.901 | 7.801 | 7.838 | 2,644,216 | -0.05(-0.61%) |
Aug 04, 2014 | 7.990 | 7.997 | 7.882 | 7.886 | 2,073,934 | -0.09(-1.16%) |
Aug 01, 2014 | 7.960 | 7.986 | 7.912 | 7.979 | 1,189,307 | +0.03(+0.33%) |
Jul 31, 2014 | 7.949 | 7.986 | 7.893 | 7.953 | 1,522,524 | -0.05(-0.60%) |
Jul 30, 2014 | 8.068 | 8.068 | 7.919 | 8.001 | 1,477,374 | -0.03(-0.42%) |
Jul 29, 2014 | 8.042 | 8.061 | 7.986 | 8.035 | 997,136 | +0.01(+0.09%) |
Jul 28, 2014 | 8.061 | 8.090 | 8.010 | 8.027 | 876,591 | -0.03(-0.41%) |
Jul 25, 2014 | 8.012 | 8.075 | 7.986 | 8.061 | 1,339,791 | +0.03(+0.37%) |
Jul 24, 2014 | 8.135 | 8.150 | 8.027 | 8.031 | 1,364,548 | -0.11(-1.32%) |
Jul 23, 2014 | 8.079 | 8.142 | 8.023 | 8.139 | 6,425,974 | +0.08(+1.01%) |
Jul 22, 2014 | 8.020 | 8.087 | 7.986 | 8.057 | 1,564,583 | +0.07(+0.93%) |
Jul 21, 2014 | 8.023 | 8.083 | 7.975 | 7.983 | 1,012,710 | -0.04(-0.51%) |
Jul 18, 2014 | 7.986 | 8.068 | 7.968 | 8.023 | 2,640,698 | +0.01(+0.14%) |
Jul 17, 2014 | 8.105 | 8.142 | 7.986 | 8.012 | 2,031,253 | -0.10(-1.24%) |
Jul 16, 2014 | 8.116 | 8.153 | 8.042 | 8.113 | 2,273,517 | -0.00(-0.05%) |
Jul 15, 2014 | 8.098 | 8.116 | 7.979 | 8.116 | 2,350,673 | +0.02(+0.28%) |
Jul 14, 2014 | 8.165 | 8.165 | 8.072 | 8.094 | 1,299,304 | -0.03(-0.32%) |
Jul 11, 2014 | 8.057 | 8.142 | 8.005 | 8.120 | 2,241,319 | -0.18(-2.19%) |
Jul 10, 2014 | 8.261 | 8.332 | 8.228 | 8.302 | 2,345,862 | +0.02(+0.22%) |
Jul 09, 2014 | 8.302 | 8.306 | 8.217 | 8.283 | 1,569,973 | -0.02(-0.22%) |
Jul 08, 2014 | 8.276 | 8.324 | 8.231 | 8.302 | 1,515,185 | +0.04(+0.54%) |
Jul 07, 2014 | 8.250 | 8.306 | 8.213 | 8.257 | 1,354,576 | +0.01(+0.14%) |
Jul 03, 2014 | 8.276 | 8.246 | 8.246 | 8.246 | 669,260 | -0.03(-0.31%) |
Jul 02, 2014 | 8.250 | 8.276 | 8.191 | 8.272 | 1,488,202 | -0.00(-0.04%) |