Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.179 | 8.179 | 7.972 | 7.991 | 594,483 | -0.16(-1.94%) |
Sep 29, 2014 | 8.090 | 8.179 | 8.090 | 8.150 | 431,358 | +0.04(+0.49%) |
Sep 26, 2014 | 8.100 | 8.120 | 8.011 | 8.110 | 464,719 | +0.02(+0.24%) |
Sep 25, 2014 | 8.130 | 8.160 | 8.070 | 8.090 | 509,715 | -0.02(-0.24%) |
Sep 24, 2014 | 8.179 | 8.189 | 8.110 | 8.110 | 303,678 | -0.05(-0.61%) |
Sep 23, 2014 | 8.258 | 8.258 | 8.160 | 8.160 | 252,576 | -0.09(-1.08%) |
Sep 22, 2014 | 8.288 | 8.308 | 8.229 | 8.249 | 257,804 | -0.04(-0.48%) |
Sep 19, 2014 | 8.239 | 8.338 | 8.239 | 8.288 | 468,728 | +0.04(+0.48%) |
Sep 18, 2014 | 8.278 | 8.298 | 8.219 | 8.249 | 260,593 | -0.04(-0.48%) |
Sep 17, 2014 | 8.229 | 8.347 | 8.229 | 8.288 | 280,656 | +0.06(+0.72%) |
Sep 16, 2014 | 8.189 | 8.308 | 8.120 | 8.229 | 372,902 | +0.02(+0.24%) |
Sep 15, 2014 | 8.268 | 8.268 | 8.189 | 8.209 | 301,080 | -0.07(-0.84%) |
Sep 12, 2014 | 8.446 | 8.506 | 8.278 | 8.278 | 310,016 | -0.19(-2.22%) |
Sep 11, 2014 | 8.407 | 8.496 | 8.407 | 8.466 | 183,576 | +0.05(+0.59%) |
Sep 10, 2014 | 8.466 | 8.496 | 8.407 | 8.417 | 195,774 | -0.05(-0.58%) |
Sep 09, 2014 | 8.516 | 8.565 | 8.456 | 8.466 | 173,784 | -0.05(-0.58%) |
Sep 08, 2014 | 8.545 | 8.575 | 8.506 | 8.516 | 267,988 | -0.02(-0.23%) |
Sep 05, 2014 | 8.436 | 8.545 | 8.436 | 8.535 | 203,672 | +0.09(+1.05%) |
Sep 04, 2014 | 8.525 | 8.535 | 8.436 | 8.446 | 256,478 | -0.07(-0.81%) |
Sep 03, 2014 | 8.545 | 8.565 | 8.506 | 8.516 | 191,198 | -0.04(-0.46%) |
Sep 02, 2014 | 8.654 | 8.664 | 8.545 | 8.555 | 269,120 | -0.10(-1.14%) |
Aug 29, 2014 | 8.555 | 8.654 | 8.654 | 8.654 | 132,553 | +0.09(+1.04%) |
Aug 28, 2014 | 8.585 | 8.605 | 8.555 | 8.565 | 164,419 | -0.03(-0.35%) |
Aug 27, 2014 | 8.585 | 8.614 | 8.575 | 8.595 | 165,516 | -0.01(-0.11%) |
Aug 26, 2014 | 8.535 | 8.605 | 8.535 | 8.605 | 212,399 | +0.07(+0.81%) |
Aug 25, 2014 | 8.535 | 8.565 | 8.525 | 8.535 | 182,316 | +0.02(+0.23%) |
Aug 22, 2014 | 8.545 | 8.545 | 8.496 | 8.516 | 138,310 | -0.02(-0.23%) |
Aug 21, 2014 | 8.476 | 8.565 | 8.476 | 8.535 | 144,492 | +0.06(+0.70%) |
Aug 20, 2014 | 8.486 | 8.486 | 8.476 | 8.476 | 105,886 | -0.03(-0.35%) |
Aug 19, 2014 | 8.506 | 8.555 | 8.506 | 8.506 | 236,104 | -0.01(-0.12%) |
Aug 18, 2014 | 8.565 | 8.565 | 8.496 | 8.516 | 262,642 | +0.00(+0.00%) |
Aug 15, 2014 | 8.585 | 8.585 | 8.506 | 8.516 | 270,987 | -0.01(-0.12%) |
Aug 14, 2014 | 8.516 | 8.525 | 8.456 | 8.525 | 111,657 | +0.02(+0.23%) |
Aug 13, 2014 | 8.476 | 8.516 | 8.466 | 8.506 | 198,418 | +0.06(+0.70%) |
Aug 12, 2014 | 8.535 | 8.545 | 8.436 | 8.446 | 165,080 | -0.09(-1.04%) |
Aug 11, 2014 | 8.506 | 8.555 | 8.496 | 8.535 | 259,701 | +0.04(+0.47%) |
Aug 08, 2014 | 8.427 | 8.506 | 8.427 | 8.496 | 252,583 | +0.06(+0.70%) |
Aug 07, 2014 | 8.476 | 8.496 | 8.397 | 8.436 | 241,569 | +0.01(+0.12%) |
Aug 06, 2014 | 8.288 | 8.441 | 8.288 | 8.427 | 422,427 | +0.15(+1.79%) |
Aug 05, 2014 | 8.209 | 8.288 | 8.209 | 8.278 | 498,648 | +0.04(+0.48%) |
Aug 04, 2014 | 8.219 | 8.268 | 8.150 | 8.239 | 392,756 | +0.03(+0.36%) |
Aug 01, 2014 | 8.258 | 8.298 | 8.160 | 8.209 | 607,341 | +0.00(+0.00%) |
Jul 31, 2014 | 8.278 | 8.288 | 8.179 | 8.209 | 600,175 | -0.06(-0.72%) |
Jul 30, 2014 | 8.347 | 8.367 | 8.258 | 8.268 | 359,455 | -0.08(-0.95%) |
Jul 29, 2014 | 8.357 | 8.357 | 8.308 | 8.347 | 195,050 | +0.00(+0.00%) |
Jul 28, 2014 | 8.239 | 8.377 | 8.239 | 8.347 | 369,738 | +0.12(+1.44%) |
Jul 25, 2014 | 8.278 | 8.298 | 8.229 | 8.229 | 376,656 | -0.05(-0.60%) |
Jul 24, 2014 | 8.357 | 8.367 | 8.268 | 8.278 | 235,375 | -0.07(-0.83%) |
Jul 23, 2014 | 8.377 | 8.387 | 8.338 | 8.347 | 118,325 | -0.02(-0.24%) |
Jul 22, 2014 | 8.347 | 8.382 | 8.338 | 8.367 | 164,219 | +0.04(+0.48%) |
Jul 21, 2014 | 8.357 | 8.377 | 8.318 | 8.328 | 117,334 | -0.03(-0.36%) |
Jul 18, 2014 | 8.298 | 8.387 | 8.298 | 8.357 | 203,130 | +0.03(+0.36%) |
Jul 17, 2014 | 8.318 | 8.357 | 8.308 | 8.328 | 241,818 | -0.02(-0.24%) |
Jul 16, 2014 | 8.377 | 8.387 | 8.338 | 8.347 | 116,503 | -0.03(-0.35%) |
Jul 15, 2014 | 8.387 | 8.446 | 8.338 | 8.377 | 236,703 | -0.03(-0.35%) |
Jul 14, 2014 | 8.377 | 8.427 | 8.357 | 8.407 | 227,902 | +0.05(+0.59%) |
Jul 11, 2014 | 8.417 | 8.417 | 8.328 | 8.357 | 206,892 | -0.04(-0.47%) |
Jul 10, 2014 | 8.377 | 8.436 | 8.357 | 8.397 | 275,329 | -0.02(-0.24%) |
Jul 09, 2014 | 8.407 | 8.427 | 8.357 | 8.417 | 208,489 | +0.02(+0.24%) |
Jul 08, 2014 | 8.288 | 8.397 | 8.288 | 8.397 | 238,251 | +0.09(+1.07%) |
Jul 07, 2014 | 8.338 | 8.347 | 8.288 | 8.308 | 306,878 | -0.03(-0.36%) |
Jul 03, 2014 | 8.407 | 8.338 | 8.338 | 8.338 | 231,236 | -0.07(-0.82%) |
Jul 02, 2014 | 8.456 | 8.456 | 8.367 | 8.407 | 468,115 | -0.05(-0.58%) |