Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.294 | 8.350 | 8.288 | 8.350 | 3,712 | +0.00(+0.00%) |
Sep 29, 2014 | 8.225 | 8.350 | 8.225 | 8.350 | 3,641 | +0.00(+0.00%) |
Sep 26, 2014 | 8.313 | 8.350 | 8.306 | 8.350 | 17,396 | +0.08(+1.03%) |
Sep 25, 2014 | 8.193 | 8.288 | 8.187 | 8.266 | 8,138 | -0.05(-0.64%) |
Sep 24, 2014 | 8.300 | 8.319 | 8.162 | 8.319 | 8,113 | +0.01(+0.15%) |
Sep 23, 2014 | 8.105 | 8.306 | 8.105 | 8.306 | 7,487 | +0.12(+1.46%) |
Sep 22, 2014 | 8.193 | 8.250 | 8.080 | 8.187 | 31,950 | +0.00(+0.00%) |
Sep 19, 2014 | 8.099 | 8.124 | 8.011 | 8.187 | 8,701 | +0.16(+2.03%) |
Sep 18, 2014 | 7.905 | 8.118 | 7.905 | 8.024 | 9,484 | +0.11(+1.43%) |
Sep 17, 2014 | 7.905 | 7.986 | 7.905 | 7.911 | 2,065 | -0.05(-0.63%) |
Sep 16, 2014 | 7.905 | 7.989 | 7.905 | 7.961 | 6,178 | +0.04(+0.56%) |
Sep 15, 2014 | 7.923 | 8.018 | 7.911 | 7.917 | 6,437 | +0.01(+0.08%) |
Sep 12, 2014 | 7.905 | 8.055 | 7.905 | 7.911 | 20,267 | -0.04(-0.55%) |
Sep 11, 2014 | 7.892 | 7.955 | 7.892 | 7.955 | 8,932 | -0.06(-0.71%) |
Sep 10, 2014 | 8.118 | 8.118 | 8.005 | 8.011 | 5,420 | -0.11(-1.39%) |
Sep 09, 2014 | 8.018 | 8.154 | 8.005 | 8.124 | 5,569 | +0.12(+1.49%) |
Sep 08, 2014 | 8.043 | 8.068 | 8.005 | 8.005 | 1,927 | -0.09(-1.12%) |
Sep 05, 2014 | 8.193 | 8.193 | 8.074 | 8.096 | 13,159 | -0.07(-0.81%) |
Sep 04, 2014 | 8.256 | 8.256 | 8.162 | 8.162 | 5,553 | -0.00(-0.00%) |
Sep 03, 2014 | 8.131 | 8.162 | 8.131 | 8.162 | 5,563 | +0.04(+0.44%) |
Sep 02, 2014 | 8.162 | 8.168 | 8.099 | 8.126 | 4,840 | -0.04(-0.44%) |
Aug 29, 2014 | 8.162 | 8.162 | 8.162 | 8.162 | 1,752 | +0.04(+0.54%) |
Aug 27, 2014 | 8.162 | 8.118 | 8.118 | 8.118 | 136 | +0.02(+0.19%) |
Aug 26, 2014 | 8.102 | 8.102 | 8.102 | 8.102 | 684 | -0.08(-1.03%) |
Aug 25, 2014 | 8.187 | 8.175 | 8.087 | 8.187 | 2,495 | +0.01(+0.15%) |
Aug 22, 2014 | 8.149 | 8.244 | 8.137 | 8.175 | 5,582 | +0.05(+0.65%) |
Aug 21, 2014 | 8.131 | 8.200 | 8.074 | 8.122 | 5,773 | -0.06(-0.72%) |
Aug 20, 2014 | 8.087 | 8.187 | 8.087 | 8.181 | 10,125 | +0.09(+1.16%) |
Aug 19, 2014 | 8.074 | 8.238 | 8.074 | 8.087 | 11,646 | +0.01(+0.13%) |
Aug 18, 2014 | 8.244 | 8.256 | 8.074 | 8.076 | 18,614 | -0.07(-0.92%) |
Aug 15, 2014 | 8.143 | 8.151 | 8.143 | 8.151 | 1,938 | +0.01(+0.09%) |
Aug 14, 2014 | 8.175 | 8.176 | 8.143 | 8.143 | 4,397 | -0.05(-0.56%) |
Aug 13, 2014 | 8.156 | 8.212 | 8.156 | 8.189 | 4,066 | +0.05(+0.64%) |
Aug 12, 2014 | 8.101 | 8.162 | 8.087 | 8.137 | 5,969 | -0.00(-0.04%) |
Aug 11, 2014 | 8.256 | 8.256 | 8.140 | 8.140 | 3,408 | -0.05(-0.58%) |
Aug 08, 2014 | 8.168 | 8.206 | 8.162 | 8.187 | 1,752 | +0.00(+0.00%) |
Aug 07, 2014 | 8.218 | 8.256 | 8.175 | 8.187 | 2,836 | +0.01(+0.15%) |
Aug 06, 2014 | 8.193 | 8.193 | 8.175 | 8.175 | 4,988 | -0.04(-0.53%) |
Aug 05, 2014 | 8.231 | 8.231 | 8.168 | 8.218 | 4,478 | -0.02(-0.23%) |
Aug 04, 2014 | 8.168 | 8.237 | 8.168 | 8.237 | 6,044 | +0.16(+1.94%) |
Aug 01, 2014 | 8.130 | 8.130 | 8.080 | 8.080 | 9,710 | -0.02(-0.31%) |
Jul 31, 2014 | 8.149 | 8.167 | 8.105 | 8.105 | 2,804 | -0.04(-0.47%) |
Jul 30, 2014 | 8.198 | 8.229 | 8.080 | 8.144 | 7,338 | +0.01(+0.09%) |
Jul 29, 2014 | 8.111 | 8.149 | 8.093 | 8.136 | 3,268 | -0.06(-0.76%) |
Jul 28, 2014 | 8.111 | 8.111 | 8.111 | 8.198 | 3,712 | +0.02(+0.30%) |
Jul 25, 2014 | 8.136 | 8.174 | 8.093 | 8.174 | 7,412 | +0.08(+1.00%) |
Jul 24, 2014 | 8.080 | 8.198 | 8.080 | 8.093 | 8,760 | +0.00(+0.00%) |
Jul 23, 2014 | 8.080 | 8.142 | 8.080 | 8.093 | 17,311 | +0.01(+0.11%) |
Jul 22, 2014 | 8.080 | 8.211 | 8.080 | 8.084 | 9,191 | -0.12(-1.47%) |
Jul 21, 2014 | 8.080 | 8.205 | 8.080 | 8.205 | 4,150 | +0.06(+0.76%) |
Jul 18, 2014 | 8.205 | 8.292 | 8.136 | 8.142 | 7,929 | +0.01(+0.08%) |
Jul 17, 2014 | 8.105 | 8.161 | 8.105 | 8.136 | 4,519 | -0.06(-0.68%) |
Jul 16, 2014 | 8.136 | 8.335 | 8.136 | 8.192 | 16,092 | -0.04(-0.45%) |
Jul 15, 2014 | 8.229 | 8.307 | 8.229 | 8.229 | 9,275 | -0.09(-1.12%) |
Jul 14, 2014 | 8.273 | 8.354 | 8.273 | 8.323 | 9,212 | +0.02(+0.30%) |
Jul 11, 2014 | 8.292 | 8.298 | 8.260 | 8.298 | 805 | +0.00(+0.00%) |
Jul 10, 2014 | 8.292 | 8.323 | 8.292 | 8.298 | 1,843 | -0.00(-0.02%) |
Jul 09, 2014 | 8.310 | 8.323 | 8.292 | 8.299 | 3,572 | +0.00(+0.02%) |
Jul 08, 2014 | 8.329 | 8.335 | 8.298 | 8.298 | 4,105 | +0.01(+0.07%) |
Jul 07, 2014 | 8.292 | 8.292 | 8.292 | 8.292 | 1,457 | -0.09(-1.11%) |
Jul 03, 2014 | 8.292 | 8.385 | 8.385 | 8.385 | 1,932 | +0.03(+0.36%) |
Jul 02, 2014 | 8.347 | 8.355 | 8.347 | 8.355 | 1,515 | -0.02(-0.22%) |