Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.141 | 8.170 | 7.883 | 7.912 | 389,379 | -0.23(-2.82%) |
Sep 29, 2014 | 8.107 | 8.141 | 8.044 | 8.141 | 250,147 | -0.05(-0.63%) |
Sep 26, 2014 | 8.113 | 8.199 | 8.061 | 8.193 | 218,896 | +0.09(+1.06%) |
Sep 25, 2014 | 8.354 | 8.354 | 8.107 | 8.107 | 209,254 | -0.25(-2.96%) |
Sep 24, 2014 | 8.377 | 8.457 | 8.250 | 8.354 | 219,839 | -0.01(-0.07%) |
Sep 23, 2014 | 8.440 | 8.445 | 8.331 | 8.359 | 201,045 | -0.08(-0.95%) |
Sep 22, 2014 | 8.532 | 8.601 | 8.434 | 8.440 | 146,842 | -0.13(-1.54%) |
Sep 19, 2014 | 8.721 | 8.756 | 8.526 | 8.572 | 315,377 | -0.14(-1.65%) |
Sep 18, 2014 | 8.819 | 8.830 | 8.692 | 8.715 | 186,040 | -0.07(-0.85%) |
Sep 17, 2014 | 8.807 | 8.865 | 8.756 | 8.790 | 227,022 | -0.02(-0.20%) |
Sep 16, 2014 | 8.727 | 8.865 | 8.687 | 8.807 | 305,192 | +0.08(+0.92%) |
Sep 15, 2014 | 8.750 | 8.784 | 8.629 | 8.727 | 269,163 | -0.05(-0.52%) |
Sep 12, 2014 | 8.865 | 8.934 | 8.698 | 8.773 | 453,903 | -0.11(-1.23%) |
Sep 11, 2014 | 8.537 | 8.888 | 8.526 | 8.882 | 705,155 | +0.30(+3.48%) |
Sep 10, 2014 | 8.549 | 8.641 | 8.468 | 8.583 | 198,837 | +0.02(+0.20%) |
Sep 09, 2014 | 8.675 | 8.687 | 8.526 | 8.566 | 292,012 | -0.11(-1.32%) |
Sep 08, 2014 | 8.721 | 8.773 | 8.623 | 8.681 | 276,514 | -0.05(-0.59%) |
Sep 05, 2014 | 8.847 | 8.859 | 8.710 | 8.733 | 303,922 | -0.14(-1.62%) |
Sep 04, 2014 | 8.985 | 9.014 | 8.842 | 8.876 | 194,348 | -0.11(-1.28%) |
Sep 03, 2014 | 9.117 | 9.140 | 8.905 | 8.991 | 425,885 | -0.07(-0.82%) |
Sep 02, 2014 | 9.025 | 9.100 | 8.911 | 9.066 | 272,858 | +0.07(+0.83%) |
Aug 29, 2014 | 9.031 | 8.991 | 8.991 | 8.991 | 299,989 | -0.01(-0.06%) |
Aug 28, 2014 | 8.997 | 9.082 | 8.889 | 8.997 | 314,549 | -0.06(-0.69%) |
Aug 27, 2014 | 9.071 | 9.093 | 8.957 | 9.059 | 288,278 | +0.02(+0.25%) |
Aug 26, 2014 | 8.974 | 9.088 | 8.889 | 9.036 | 402,773 | +0.02(+0.25%) |
Aug 25, 2014 | 8.991 | 9.095 | 8.963 | 9.014 | 212,324 | +0.06(+0.63%) |
Aug 22, 2014 | 8.877 | 8.997 | 8.854 | 8.957 | 252,666 | +0.08(+0.90%) |
Aug 21, 2014 | 8.991 | 9.019 | 8.860 | 8.877 | 319,128 | -0.12(-1.33%) |
Aug 20, 2014 | 8.974 | 9.036 | 8.906 | 8.997 | 214,689 | +0.03(+0.32%) |
Aug 19, 2014 | 9.071 | 9.122 | 8.963 | 8.968 | 297,322 | -0.13(-1.44%) |
Aug 18, 2014 | 8.997 | 9.122 | 8.968 | 9.099 | 331,634 | +0.15(+1.65%) |
Aug 15, 2014 | 8.957 | 9.008 | 8.883 | 8.951 | 299,673 | +0.06(+0.64%) |
Aug 14, 2014 | 8.957 | 8.997 | 8.889 | 8.894 | 234,398 | -0.05(-0.57%) |
Aug 13, 2014 | 8.974 | 8.991 | 8.906 | 8.945 | 214,951 | -0.03(-0.38%) |
Aug 12, 2014 | 8.877 | 9.019 | 8.815 | 8.980 | 339,617 | +0.09(+1.02%) |
Aug 11, 2014 | 8.701 | 8.945 | 8.672 | 8.889 | 349,356 | +0.24(+2.76%) |
Aug 08, 2014 | 8.985 | 8.985 | 8.644 | 8.650 | 410,335 | -0.27(-3.06%) |
Aug 07, 2014 | 8.951 | 9.139 | 8.826 | 8.923 | 412,158 | +0.21(+2.42%) |
Aug 06, 2014 | 8.695 | 8.786 | 8.638 | 8.712 | 232,484 | -0.01(-0.07%) |
Aug 05, 2014 | 8.707 | 8.786 | 8.616 | 8.718 | 254,141 | +0.01(+0.13%) |
Aug 04, 2014 | 8.513 | 8.718 | 8.479 | 8.707 | 342,195 | +0.24(+2.82%) |
Aug 01, 2014 | 8.473 | 8.496 | 8.309 | 8.468 | 360,191 | -0.01(-0.13%) |
Jul 31, 2014 | 8.644 | 8.729 | 8.445 | 8.479 | 346,785 | -0.20(-2.29%) |
Jul 30, 2014 | 8.718 | 8.809 | 8.644 | 8.678 | 265,002 | +0.01(+0.13%) |
Jul 29, 2014 | 8.775 | 8.843 | 8.655 | 8.667 | 193,959 | -0.10(-1.17%) |
Jul 28, 2014 | 8.769 | 8.958 | 8.712 | 8.769 | 581,225 | -0.02(-0.26%) |
Jul 25, 2014 | 8.786 | 8.894 | 8.741 | 8.792 | 197,713 | -0.04(-0.45%) |
Jul 24, 2014 | 8.854 | 8.968 | 8.781 | 8.832 | 265,923 | +0.00(+0.00%) |
Jul 23, 2014 | 8.860 | 8.974 | 8.798 | 8.832 | 213,530 | -0.03(-0.32%) |
Jul 22, 2014 | 8.712 | 8.877 | 8.701 | 8.860 | 355,624 | +0.16(+1.90%) |
Jul 21, 2014 | 8.758 | 8.786 | 8.633 | 8.695 | 187,497 | -0.07(-0.78%) |
Jul 18, 2014 | 8.644 | 8.763 | 8.633 | 8.763 | 235,011 | +0.11(+1.31%) |
Jul 17, 2014 | 8.724 | 8.769 | 8.525 | 8.650 | 433,485 | -0.14(-1.55%) |
Jul 16, 2014 | 8.820 | 8.872 | 8.735 | 8.786 | 198,302 | +0.00(+0.00%) |
Jul 15, 2014 | 8.832 | 8.889 | 8.741 | 8.786 | 393,943 | -0.03(-0.39%) |
Jul 14, 2014 | 8.701 | 8.832 | 8.701 | 8.820 | 266,257 | +0.15(+1.70%) |
Jul 11, 2014 | 8.604 | 8.684 | 8.553 | 8.672 | 248,752 | +0.05(+0.53%) |
Jul 10, 2014 | 8.746 | 8.752 | 8.604 | 8.627 | 296,312 | -0.22(-2.51%) |
Jul 09, 2014 | 8.849 | 8.934 | 8.786 | 8.849 | 225,959 | -0.03(-0.32%) |
Jul 08, 2014 | 8.911 | 8.957 | 8.832 | 8.877 | 378,004 | -0.06(-0.64%) |
Jul 07, 2014 | 8.951 | 9.031 | 8.877 | 8.934 | 361,782 | -0.05(-0.51%) |
Jul 03, 2014 | 8.854 | 8.980 | 8.980 | 8.980 | 187,801 | +0.14(+1.54%) |
Jul 02, 2014 | 8.860 | 8.963 | 8.826 | 8.843 | 305,535 | -0.03(-0.32%) |