Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.946 | 8.018 | 7.915 | 7.961 | 1,243,452 | +0.02(+0.20%) |
Sep 29, 2014 | 7.899 | 7.956 | 7.889 | 7.946 | 1,622,341 | -0.14(-1.73%) |
Sep 26, 2014 | 8.065 | 8.112 | 8.039 | 8.086 | 937,915 | +0.05(+0.64%) |
Sep 25, 2014 | 8.096 | 8.096 | 8.013 | 8.034 | 1,618,078 | -0.09(-1.15%) |
Sep 24, 2014 | 8.091 | 8.143 | 8.065 | 8.127 | 2,121,833 | +0.04(+0.51%) |
Sep 23, 2014 | 8.106 | 8.143 | 8.086 | 8.086 | 1,784,423 | -0.06(-0.70%) |
Sep 22, 2014 | 8.195 | 8.195 | 8.112 | 8.143 | 1,966,441 | -0.02(-0.25%) |
Sep 19, 2014 | 8.163 | 8.192 | 8.138 | 8.163 | 4,553,396 | +0.06(+0.70%) |
Sep 18, 2014 | 8.101 | 8.132 | 8.088 | 8.106 | 1,806,246 | +0.05(+0.58%) |
Sep 17, 2014 | 8.091 | 8.132 | 8.050 | 8.060 | 1,483,138 | +0.04(+0.45%) |
Sep 16, 2014 | 7.982 | 8.055 | 7.972 | 8.024 | 2,204,816 | +0.07(+0.85%) |
Sep 15, 2014 | 7.967 | 7.977 | 7.936 | 7.956 | 1,283,592 | -0.01(-0.13%) |
Sep 12, 2014 | 7.941 | 7.998 | 7.920 | 7.967 | 1,859,660 | -0.01(-0.13%) |
Sep 11, 2014 | 7.951 | 7.977 | 7.936 | 7.977 | 4,105,671 | -0.12(-1.53%) |
Sep 10, 2014 | 8.081 | 8.112 | 8.044 | 8.101 | 2,845,803 | -0.07(-0.89%) |
Sep 09, 2014 | 8.174 | 8.184 | 8.143 | 8.174 | 2,017,272 | -0.05(-0.57%) |
Sep 08, 2014 | 8.252 | 8.262 | 8.195 | 8.220 | 1,097,132 | -0.08(-0.94%) |
Sep 05, 2014 | 8.308 | 8.324 | 8.257 | 8.298 | 946,172 | +0.06(+0.69%) |
Sep 04, 2014 | 8.262 | 8.303 | 8.226 | 8.241 | 1,256,924 | +0.00(+0.00%) |
Sep 03, 2014 | 8.246 | 8.257 | 8.215 | 8.241 | 1,777,357 | +0.09(+1.08%) |
Sep 02, 2014 | 8.127 | 8.148 | 8.106 | 8.153 | 1,337,430 | -0.06(-0.69%) |
Aug 29, 2014 | 8.169 | 8.210 | 8.210 | 8.210 | 1,055,627 | +0.01(+0.06%) |
Aug 28, 2014 | 8.220 | 8.232 | 8.195 | 8.205 | 1,412,768 | -0.07(-0.88%) |
Aug 27, 2014 | 8.288 | 8.293 | 8.267 | 8.277 | 1,662,218 | +0.05(+0.63%) |
Aug 26, 2014 | 8.226 | 8.267 | 8.215 | 8.226 | 1,722,170 | +0.05(+0.57%) |
Aug 25, 2014 | 8.158 | 8.215 | 8.148 | 8.179 | 1,377,846 | +0.07(+0.83%) |
Aug 22, 2014 | 8.153 | 8.153 | 8.057 | 8.112 | 1,496,793 | -0.04(-0.45%) |
Aug 21, 2014 | 8.158 | 8.176 | 8.132 | 8.148 | 3,377,943 | +0.06(+0.70%) |
Aug 20, 2014 | 8.065 | 8.106 | 8.065 | 8.091 | 828,379 | -0.05(-0.64%) |
Aug 19, 2014 | 8.132 | 8.148 | 8.106 | 8.143 | 1,207,196 | -0.01(-0.06%) |
Aug 18, 2014 | 8.158 | 8.161 | 8.127 | 8.148 | 1,143,285 | +0.02(+0.19%) |
Aug 15, 2014 | 8.226 | 8.246 | 8.070 | 8.132 | 2,817,875 | +0.02(+0.26%) |
Aug 14, 2014 | 8.132 | 8.132 | 8.096 | 8.112 | 979,837 | -0.01(-0.06%) |
Aug 13, 2014 | 8.122 | 8.143 | 8.081 | 8.117 | 1,536,839 | +0.04(+0.45%) |
Aug 12, 2014 | 8.044 | 8.117 | 8.044 | 8.081 | 1,631,480 | +0.04(+0.45%) |
Aug 11, 2014 | 8.055 | 8.086 | 8.039 | 8.044 | 1,117,244 | -0.04(-0.51%) |
Aug 08, 2014 | 8.034 | 8.091 | 8.003 | 8.086 | 6,678,322 | +0.11(+1.43%) |
Aug 07, 2014 | 8.086 | 8.106 | 7.951 | 7.972 | 2,184,221 | -0.18(-2.16%) |
Aug 06, 2014 | 8.112 | 8.174 | 8.112 | 8.148 | 1,403,080 | +0.07(+0.90%) |
Aug 05, 2014 | 8.153 | 8.153 | 8.050 | 8.075 | 2,946,375 | -0.26(-3.17%) |
Aug 04, 2014 | 8.340 | 8.340 | 8.277 | 8.340 | 1,287,533 | -0.03(-0.31%) |
Aug 01, 2014 | 8.365 | 8.402 | 8.329 | 8.365 | 1,492,281 | -0.05(-0.55%) |
Jul 31, 2014 | 8.459 | 8.474 | 8.371 | 8.412 | 2,292,828 | -0.20(-2.35%) |
Jul 30, 2014 | 8.562 | 8.624 | 8.516 | 8.614 | 2,934,716 | +0.10(+1.22%) |
Jul 29, 2014 | 8.567 | 8.573 | 8.500 | 8.511 | 2,901,631 | -0.03(-0.36%) |
Jul 28, 2014 | 8.511 | 8.547 | 8.490 | 8.542 | 5,756,619 | +0.04(+0.49%) |
Jul 25, 2014 | 8.531 | 8.552 | 8.479 | 8.500 | 7,393,175 | -0.04(-0.42%) |
Jul 24, 2014 | 8.542 | 8.557 | 8.513 | 8.536 | 1,144,372 | +0.07(+0.86%) |
Jul 23, 2014 | 8.479 | 8.490 | 8.448 | 8.464 | 946,635 | -0.01(-0.06%) |
Jul 22, 2014 | 8.495 | 8.511 | 8.469 | 8.469 | 995,090 | +0.03(+0.37%) |
Jul 21, 2014 | 8.422 | 8.443 | 8.407 | 8.438 | 1,427,050 | -0.05(-0.61%) |
Jul 18, 2014 | 8.402 | 8.500 | 8.386 | 8.490 | 1,516,840 | +0.08(+0.92%) |
Jul 17, 2014 | 8.511 | 8.552 | 8.399 | 8.412 | 1,454,026 | -0.19(-2.23%) |
Jul 16, 2014 | 8.578 | 8.630 | 8.536 | 8.604 | 1,755,953 | +0.09(+1.03%) |
Jul 15, 2014 | 8.557 | 8.573 | 8.469 | 8.516 | 1,644,322 | -0.06(-0.66%) |
Jul 14, 2014 | 8.583 | 8.588 | 8.552 | 8.573 | 1,057,351 | +0.00(+0.00%) |
Jul 11, 2014 | 8.547 | 8.578 | 8.500 | 8.573 | 2,227,093 | +0.01(+0.12%) |
Jul 10, 2014 | 8.536 | 8.604 | 8.526 | 8.562 | 6,086,667 | -0.24(-2.71%) |
Jul 09, 2014 | 8.718 | 8.806 | 8.707 | 8.801 | 961,842 | +0.10(+1.19%) |
Jul 08, 2014 | 8.728 | 8.738 | 8.650 | 8.697 | 1,587,334 | -0.13(-1.47%) |
Jul 07, 2014 | 8.790 | 8.832 | 8.786 | 8.826 | 2,529,516 | -0.12(-1.39%) |
Jul 03, 2014 | 8.899 | 8.951 | 8.951 | 8.951 | 1,468,572 | +0.11(+1.29%) |
Jul 02, 2014 | 8.780 | 8.868 | 8.770 | 8.837 | 2,409,820 | -0.09(-0.99%) |