Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.563 | 8.671 | 8.554 | 8.662 | 3,687,087 | +0.14(+1.60%) |
Oct 30, 2014 | 8.554 | 8.626 | 8.427 | 8.526 | 4,636,306 | -0.03(-0.32%) |
Oct 29, 2014 | 8.499 | 8.581 | 8.481 | 8.554 | 4,673,702 | +0.08(+0.96%) |
Oct 28, 2014 | 8.399 | 8.486 | 8.372 | 8.472 | 4,040,688 | +0.10(+1.19%) |
Oct 27, 2014 | 8.200 | 8.381 | 8.200 | 8.372 | 7,158,938 | +0.17(+2.10%) |
Oct 24, 2014 | 8.136 | 8.209 | 7.959 | 8.200 | 6,007,201 | +0.05(+0.56%) |
Oct 23, 2014 | 8.091 | 8.182 | 7.774 | 8.154 | 12,127,742 | +0.08(+1.01%) |
Oct 22, 2014 | 7.982 | 8.145 | 7.973 | 8.073 | 3,877,024 | +0.07(+0.91%) |
Oct 21, 2014 | 8.046 | 8.073 | 7.991 | 8.000 | 5,613,086 | +0.03(+0.34%) |
Oct 20, 2014 | 7.946 | 8.027 | 7.891 | 7.973 | 3,835,744 | -0.01(-0.11%) |
Oct 17, 2014 | 7.973 | 7.991 | 7.891 | 7.982 | 3,304,133 | +0.09(+1.09%) |
Oct 16, 2014 | 7.828 | 7.973 | 7.823 | 7.896 | 7,530,280 | -0.04(-0.51%) |
Oct 15, 2014 | 7.955 | 8.046 | 7.891 | 7.937 | 10,390,103 | -0.10(-1.30%) |
Oct 14, 2014 | 8.064 | 8.105 | 7.982 | 8.041 | 4,801,744 | +0.06(+0.80%) |
Oct 13, 2014 | 7.937 | 8.082 | 7.928 | 7.978 | 6,205,917 | +0.04(+0.51%) |
Oct 10, 2014 | 7.955 | 8.082 | 7.873 | 7.937 | 5,584,750 | -0.02(-0.23%) |
Oct 09, 2014 | 8.000 | 8.064 | 7.910 | 7.955 | 7,253,269 | -0.07(-0.90%) |
Oct 08, 2014 | 7.982 | 8.027 | 7.928 | 8.027 | 7,239,981 | +0.07(+0.91%) |
Oct 07, 2014 | 8.046 | 8.046 | 7.914 | 7.955 | 4,840,519 | -0.11(-1.35%) |
Oct 06, 2014 | 8.055 | 8.123 | 8.046 | 8.064 | 5,704,993 | +0.02(+0.23%) |
Oct 03, 2014 | 7.900 | 8.055 | 7.855 | 8.046 | 9,507,102 | +0.19(+2.42%) |
Oct 02, 2014 | 7.710 | 7.873 | 7.665 | 7.855 | 8,967,608 | +0.17(+2.24%) |
Oct 01, 2014 | 7.819 | 7.819 | 7.565 | 7.683 | 7,238,783 | -0.08(-1.05%) |
Sep 30, 2014 | 7.846 | 7.873 | 7.692 | 7.764 | 4,076,014 | -0.08(-1.04%) |
Sep 29, 2014 | 7.891 | 7.919 | 7.819 | 7.846 | 3,359,669 | -0.09(-1.09%) |
Sep 26, 2014 | 7.828 | 7.955 | 7.801 | 7.932 | 2,226,443 | +0.10(+1.22%) |
Sep 25, 2014 | 7.910 | 7.919 | 7.764 | 7.837 | 3,441,564 | -0.10(-1.26%) |
Sep 24, 2014 | 8.046 | 8.055 | 7.882 | 7.937 | 6,720,183 | -0.10(-1.24%) |
Sep 23, 2014 | 8.154 | 8.250 | 8.027 | 8.037 | 6,357,389 | -0.14(-1.66%) |
Sep 22, 2014 | 8.200 | 8.209 | 8.136 | 8.173 | 3,491,382 | -0.05(-0.66%) |
Sep 19, 2014 | 8.300 | 8.345 | 8.227 | 8.227 | 10,835,637 | -0.06(-0.77%) |
Sep 18, 2014 | 8.100 | 8.372 | 8.100 | 8.290 | 5,718,078 | +0.19(+2.35%) |
Sep 17, 2014 | 8.009 | 8.118 | 7.928 | 8.100 | 3,314,290 | +0.07(+0.90%) |
Sep 16, 2014 | 8.055 | 8.145 | 8.014 | 8.027 | 3,622,763 | -0.05(-0.67%) |
Sep 15, 2014 | 8.109 | 8.159 | 7.978 | 8.082 | 4,496,761 | -0.05(-0.56%) |
Sep 12, 2014 | 8.127 | 8.227 | 8.118 | 8.127 | 2,967,413 | -0.04(-0.44%) |
Sep 11, 2014 | 8.064 | 8.191 | 8.027 | 8.164 | 2,604,642 | +0.07(+0.90%) |
Sep 10, 2014 | 8.055 | 8.100 | 7.991 | 8.091 | 2,510,964 | +0.02(+0.22%) |
Sep 09, 2014 | 8.200 | 8.245 | 8.046 | 8.073 | 3,969,690 | -0.17(-2.04%) |
Sep 08, 2014 | 8.236 | 8.299 | 8.173 | 8.241 | 2,150,282 | -0.00(-0.06%) |
Sep 05, 2014 | 8.245 | 8.245 | 8.136 | 8.245 | 2,271,196 | -0.02(-0.27%) |
Sep 04, 2014 | 8.191 | 8.300 | 8.154 | 8.268 | 2,815,949 | +0.10(+1.28%) |
Sep 03, 2014 | 8.227 | 8.336 | 8.145 | 8.164 | 9,549,014 | +0.01(+0.11%) |
Sep 02, 2014 | 8.037 | 8.164 | 8.027 | 8.154 | 5,458,220 | +0.12(+1.47%) |
Aug 29, 2014 | 8.073 | 8.037 | 8.037 | 8.037 | 1,772,104 | -0.02(-0.23%) |
Aug 28, 2014 | 8.055 | 8.064 | 7.991 | 8.055 | 1,928,159 | -0.03(-0.34%) |
Aug 27, 2014 | 8.055 | 8.091 | 8.009 | 8.082 | 2,374,583 | +0.01(+0.11%) |
Aug 26, 2014 | 8.000 | 8.123 | 8.000 | 8.073 | 2,563,451 | +0.08(+1.02%) |
Aug 25, 2014 | 8.009 | 8.055 | 7.928 | 7.991 | 1,833,101 | +0.01(+0.17%) |
Aug 22, 2014 | 8.091 | 8.127 | 7.955 | 7.978 | 2,026,867 | -0.12(-1.51%) |
Aug 21, 2014 | 8.064 | 8.109 | 8.037 | 8.100 | 1,878,613 | +0.03(+0.39%) |
Aug 20, 2014 | 8.046 | 8.086 | 8.000 | 8.068 | 2,503,713 | +0.00(+0.06%) |
Aug 19, 2014 | 8.046 | 8.073 | 7.982 | 8.064 | 3,218,136 | +0.01(+0.11%) |
Aug 18, 2014 | 8.064 | 8.100 | 8.018 | 8.055 | 2,525,792 | +0.02(+0.23%) |
Aug 15, 2014 | 8.073 | 8.077 | 7.928 | 8.037 | 2,954,992 | -0.03(-0.34%) |
Aug 14, 2014 | 8.018 | 8.073 | 7.982 | 8.064 | 2,955,054 | +0.03(+0.34%) |
Aug 13, 2014 | 8.082 | 8.118 | 7.991 | 8.037 | 3,026,009 | -0.04(-0.45%) |
Aug 12, 2014 | 8.145 | 8.145 | 8.027 | 8.073 | 3,136,203 | -0.04(-0.45%) |
Aug 11, 2014 | 8.182 | 8.272 | 8.091 | 8.109 | 4,460,474 | -0.05(-0.56%) |
Aug 08, 2014 | 8.064 | 8.164 | 8.018 | 8.154 | 2,598,406 | +0.11(+1.35%) |
Aug 07, 2014 | 8.109 | 8.109 | 8.018 | 8.046 | 2,703,432 | -0.05(-0.56%) |
Aug 06, 2014 | 8.009 | 8.109 | 7.982 | 8.091 | 3,229,138 | +0.03(+0.34%) |
Aug 05, 2014 | 8.046 | 8.118 | 7.991 | 8.064 | 3,754,339 | -0.01(-0.17%) |
Aug 04, 2014 | 8.127 | 8.127 | 8.027 | 8.077 | 9,258,238 | -0.02(-0.28%) |