Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.983 | 8.001 | 7.907 | 7.921 | 185,475 | -0.05(-0.61%) |
Sep 29, 2014 | 7.805 | 8.014 | 7.805 | 7.970 | 127,217 | +0.07(+0.90%) |
Sep 26, 2014 | 8.014 | 8.134 | 7.845 | 7.898 | 184,594 | -0.12(-1.44%) |
Sep 25, 2014 | 8.142 | 8.156 | 7.983 | 8.014 | 125,665 | -0.20(-2.44%) |
Sep 24, 2014 | 8.147 | 8.263 | 8.105 | 8.214 | 82,873 | +0.09(+1.15%) |
Sep 23, 2014 | 8.076 | 8.201 | 8.076 | 8.121 | 148,306 | +0.03(+0.38%) |
Sep 22, 2014 | 8.276 | 8.285 | 8.063 | 8.090 | 149,892 | -0.25(-3.04%) |
Sep 19, 2014 | 8.503 | 8.543 | 8.334 | 8.343 | 154,879 | -0.13(-1.52%) |
Sep 18, 2014 | 8.423 | 8.481 | 8.392 | 8.472 | 99,773 | +0.07(+0.85%) |
Sep 17, 2014 | 8.392 | 8.450 | 8.334 | 8.401 | 143,841 | +0.04(+0.43%) |
Sep 16, 2014 | 8.276 | 8.445 | 8.259 | 8.365 | 161,701 | +0.07(+0.86%) |
Sep 15, 2014 | 8.459 | 8.468 | 8.250 | 8.294 | 167,363 | -0.14(-1.64%) |
Sep 12, 2014 | 8.561 | 8.561 | 8.330 | 8.432 | 111,171 | -0.12(-1.46%) |
Sep 11, 2014 | 8.303 | 8.561 | 8.303 | 8.557 | 177,628 | +0.22(+2.67%) |
Sep 10, 2014 | 8.285 | 8.374 | 8.227 | 8.334 | 153,013 | +0.01(+0.16%) |
Sep 09, 2014 | 8.583 | 8.583 | 8.312 | 8.321 | 127,069 | -0.27(-3.11%) |
Sep 08, 2014 | 8.632 | 8.703 | 8.499 | 8.588 | 136,989 | -0.04(-0.52%) |
Sep 05, 2014 | 8.761 | 8.761 | 8.574 | 8.632 | 157,080 | -0.20(-2.22%) |
Sep 04, 2014 | 8.895 | 8.961 | 8.690 | 8.828 | 1,380,634 | -1.03(-10.42%) |
Sep 03, 2014 | 9.851 | 10.05 | 9.788 | 9.855 | 403,157 | +0.07(+0.68%) |
Sep 02, 2014 | 9.651 | 9.820 | 9.651 | 9.788 | 167,682 | +0.21(+2.23%) |
Aug 29, 2014 | 9.597 | 9.575 | 9.575 | 9.575 | 102,534 | -0.02(-0.23%) |
Aug 28, 2014 | 9.459 | 9.699 | 9.717 | 9.597 | 139,341 | -0.12(-1.24%) |
Aug 27, 2014 | 9.735 | 9.764 | 9.599 | 9.717 | 134,536 | +0.01(+0.14%) |
Aug 26, 2014 | 9.655 | 9.780 | 9.522 | 9.704 | 231,128 | +0.09(+0.93%) |
Aug 25, 2014 | 9.566 | 9.695 | 9.526 | 9.615 | 87,249 | +0.09(+0.93%) |
Aug 22, 2014 | 9.419 | 9.579 | 9.388 | 9.526 | 128,004 | +0.12(+1.28%) |
Aug 21, 2014 | 9.353 | 9.517 | 9.353 | 9.406 | 151,805 | +0.00(+0.05%) |
Aug 20, 2014 | 9.250 | 9.473 | 9.206 | 9.402 | 145,433 | +0.13(+1.39%) |
Aug 19, 2014 | 9.166 | 9.313 | 9.161 | 9.273 | 201,319 | +0.14(+1.56%) |
Aug 18, 2014 | 9.015 | 9.121 | 8.886 | 9.130 | 171,548 | +0.26(+2.91%) |
Aug 15, 2014 | 8.850 | 8.921 | 8.814 | 8.872 | 287,531 | +0.09(+1.06%) |
Aug 14, 2014 | 8.681 | 8.823 | 8.650 | 8.779 | 99,463 | +0.08(+0.87%) |
Aug 13, 2014 | 8.672 | 8.726 | 8.530 | 8.703 | 174,783 | +0.05(+0.62%) |
Aug 12, 2014 | 8.761 | 8.767 | 8.601 | 8.650 | 92,137 | -0.11(-1.22%) |
Aug 11, 2014 | 8.921 | 9.280 | 8.748 | 8.757 | 155,697 | -0.09(-1.06%) |
Aug 08, 2014 | 8.650 | 8.903 | 7.925 | 8.850 | 248,620 | +0.17(+2.00%) |
Aug 07, 2014 | 8.530 | 8.730 | 8.468 | 8.677 | 860,822 | +0.47(+5.69%) |
Aug 06, 2014 | 7.947 | 8.290 | 7.947 | 8.210 | 135,561 | +0.24(+2.96%) |
Aug 05, 2014 | 7.765 | 8.363 | 7.765 | 7.974 | 198,874 | +0.19(+2.46%) |
Aug 04, 2014 | 7.841 | 7.872 | 7.738 | 7.783 | 296,791 | +0.04(+0.57%) |
Aug 01, 2014 | 7.943 | 7.971 | 7.694 | 7.738 | 154,458 | -0.18(-2.25%) |
Jul 31, 2014 | 7.956 | 8.032 | 7.854 | 7.916 | 493,377 | -0.12(-1.49%) |
Jul 30, 2014 | 8.058 | 8.094 | 7.965 | 8.036 | 78,718 | +0.02(+0.22%) |
Jul 29, 2014 | 7.929 | 8.089 | 7.907 | 8.018 | 140,947 | +0.10(+1.24%) |
Jul 28, 2014 | 8.058 | 8.099 | 7.907 | 7.921 | 110,901 | -0.16(-1.98%) |
Jul 25, 2014 | 8.227 | 8.267 | 8.058 | 8.081 | 64,790 | -0.16(-2.00%) |
Jul 24, 2014 | 8.170 | 8.339 | 8.170 | 8.245 | 182,311 | +0.07(+0.87%) |
Jul 23, 2014 | 8.152 | 8.201 | 8.116 | 8.174 | 59,294 | +0.05(+0.60%) |
Jul 22, 2014 | 8.227 | 8.450 | 8.116 | 8.125 | 57,273 | -0.09(-1.14%) |
Jul 21, 2014 | 8.219 | 8.290 | 8.174 | 8.219 | 104,322 | -0.08(-0.91%) |
Jul 18, 2014 | 8.125 | 8.325 | 8.125 | 8.294 | 157,409 | +0.13(+1.63%) |
Jul 17, 2014 | 8.241 | 8.343 | 8.143 | 8.161 | 99,249 | -0.11(-1.34%) |
Jul 16, 2014 | 8.423 | 8.450 | 8.245 | 8.272 | 92,607 | -0.12(-1.48%) |
Jul 15, 2014 | 8.485 | 8.592 | 8.383 | 8.396 | 101,259 | -0.07(-0.79%) |
Jul 14, 2014 | 8.579 | 8.641 | 8.450 | 8.463 | 100,115 | -0.08(-0.94%) |
Jul 11, 2014 | 8.766 | 8.766 | 8.517 | 8.543 | 117,287 | -0.24(-2.68%) |
Jul 10, 2014 | 8.739 | 8.886 | 8.672 | 8.779 | 337,065 | -0.12(-1.30%) |
Jul 09, 2014 | 9.006 | 9.037 | 8.806 | 8.895 | 91,840 | -0.09(-1.04%) |
Jul 08, 2014 | 8.961 | 9.046 | 8.841 | 8.988 | 85,675 | -0.02(-0.25%) |
Jul 07, 2014 | 9.130 | 9.215 | 8.935 | 9.010 | 112,464 | -0.11(-1.17%) |
Jul 03, 2014 | 9.206 | 9.117 | 9.117 | 9.117 | 199,898 | -0.05(-0.53%) |
Jul 02, 2014 | 9.317 | 9.410 | 9.117 | 9.166 | 1,043,159 | -0.14(-1.53%) |