Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.225 | 8.254 | 8.225 | 8.243 | 103,260 | -0.01(-0.07%) |
Oct 30, 2014 | 8.266 | 8.295 | 8.231 | 8.248 | 50,531 | -0.01(-0.07%) |
Oct 29, 2014 | 8.225 | 8.260 | 8.225 | 8.254 | 73,552 | +0.03(+0.36%) |
Oct 28, 2014 | 8.219 | 8.225 | 8.213 | 8.225 | 43,627 | +0.01(+0.14%) |
Oct 27, 2014 | 8.219 | 8.231 | 8.207 | 8.213 | 20,956 | +0.01(+0.07%) |
Oct 24, 2014 | 8.202 | 8.231 | 8.190 | 8.207 | 48,029 | +0.02(+0.29%) |
Oct 23, 2014 | 8.231 | 8.231 | 8.182 | 8.184 | 89,113 | -0.03(-0.36%) |
Oct 22, 2014 | 8.219 | 8.260 | 8.207 | 8.213 | 52,438 | -0.02(-0.29%) |
Oct 21, 2014 | 8.266 | 8.266 | 8.207 | 8.237 | 49,494 | -0.02(-0.28%) |
Oct 20, 2014 | 8.237 | 8.237 | 8.237 | 8.260 | 49,693 | -0.01(-0.07%) |
Oct 17, 2014 | 8.237 | 8.272 | 8.198 | 8.266 | 133,626 | +0.05(+0.57%) |
Oct 16, 2014 | 8.108 | 8.225 | 8.108 | 8.219 | 125,274 | +0.12(+1.52%) |
Oct 15, 2014 | 8.090 | 8.149 | 8.090 | 8.096 | 99,985 | -0.02(-0.22%) |
Oct 14, 2014 | 8.125 | 8.143 | 8.084 | 8.114 | 107,154 | -0.01(-0.14%) |
Oct 13, 2014 | 8.161 | 8.161 | 8.114 | 8.125 | 45,047 | -0.04(-0.43%) |
Oct 10, 2014 | 8.149 | 8.184 | 8.143 | 8.161 | 68,392 | -0.01(-0.14%) |
Oct 09, 2014 | 8.166 | 8.202 | 8.166 | 8.172 | 51,143 | -0.01(-0.13%) |
Oct 08, 2014 | 8.190 | 8.195 | 8.151 | 8.183 | 98,149 | +0.03(+0.36%) |
Oct 07, 2014 | 8.137 | 8.201 | 8.119 | 8.154 | 136,343 | +0.02(+0.29%) |
Oct 06, 2014 | 8.108 | 8.131 | 8.067 | 8.131 | 152,096 | +0.03(+0.36%) |
Oct 03, 2014 | 8.084 | 8.102 | 8.027 | 8.102 | 151,682 | +0.05(+0.58%) |
Oct 02, 2014 | 8.078 | 8.078 | 7.991 | 8.055 | 138,663 | +0.01(+0.14%) |
Oct 01, 2014 | 8.020 | 8.102 | 7.974 | 8.043 | 246,212 | +0.06(+0.80%) |
Sep 30, 2014 | 7.921 | 8.003 | 7.921 | 7.979 | 282,297 | -0.02(-0.22%) |
Sep 29, 2014 | 7.997 | 8.078 | 7.974 | 7.997 | 330,097 | -0.03(-0.36%) |
Sep 26, 2014 | 7.950 | 8.148 | 7.805 | 8.026 | 829,730 | -0.19(-2.34%) |
Sep 25, 2014 | 8.212 | 8.271 | 8.207 | 8.218 | 53,092 | -0.03(-0.42%) |
Sep 24, 2014 | 8.230 | 8.267 | 8.224 | 8.253 | 34,360 | +0.02(+0.21%) |
Sep 23, 2014 | 8.236 | 8.236 | 8.218 | 8.236 | 31,740 | +0.00(+0.00%) |
Sep 22, 2014 | 8.224 | 8.242 | 8.218 | 8.236 | 21,945 | -0.01(-0.07%) |
Sep 19, 2014 | 8.201 | 8.247 | 8.201 | 8.242 | 52,465 | +0.04(+0.50%) |
Sep 18, 2014 | 8.201 | 8.236 | 8.201 | 8.201 | 43,916 | -0.01(-0.14%) |
Sep 17, 2014 | 8.207 | 8.218 | 8.189 | 8.212 | 42,694 | -0.01(-0.07%) |
Sep 16, 2014 | 8.143 | 8.224 | 8.131 | 8.218 | 82,441 | +0.08(+1.00%) |
Sep 15, 2014 | 8.113 | 8.160 | 8.113 | 8.137 | 98,490 | +0.00(+0.00%) |
Sep 12, 2014 | 8.166 | 8.166 | 8.137 | 8.137 | 49,598 | -0.03(-0.43%) |
Sep 11, 2014 | 8.207 | 8.207 | 8.160 | 8.172 | 68,331 | -0.04(-0.43%) |
Sep 10, 2014 | 8.212 | 8.229 | 8.201 | 8.207 | 65,146 | -0.01(-0.13%) |
Sep 09, 2014 | 8.217 | 8.229 | 8.165 | 8.217 | 65,188 | -0.02(-0.19%) |
Sep 08, 2014 | 8.165 | 8.235 | 8.113 | 8.233 | 108,044 | +0.03(+0.35%) |
Sep 05, 2014 | 8.189 | 8.212 | 8.177 | 8.205 | 29,739 | +0.05(+0.55%) |
Sep 04, 2014 | 8.194 | 8.194 | 8.154 | 8.160 | 92,504 | -0.03(-0.42%) |
Sep 03, 2014 | 8.223 | 8.235 | 8.183 | 8.194 | 67,768 | -0.02(-0.28%) |
Sep 02, 2014 | 8.235 | 8.235 | 8.200 | 8.217 | 104,694 | -0.03(-0.35%) |
Aug 29, 2014 | 8.212 | 8.246 | 8.246 | 8.246 | 36,435 | +0.04(+0.49%) |
Aug 28, 2014 | 8.183 | 8.223 | 8.183 | 8.206 | 34,662 | +0.03(+0.35%) |
Aug 27, 2014 | 8.171 | 8.183 | 8.136 | 8.177 | 85,932 | +0.03(+0.43%) |
Aug 26, 2014 | 8.125 | 8.165 | 8.113 | 8.142 | 66,873 | +0.01(+0.07%) |
Aug 25, 2014 | 8.183 | 8.183 | 8.131 | 8.136 | 48,650 | -0.02(-0.28%) |
Aug 22, 2014 | 8.212 | 8.212 | 8.142 | 8.160 | 70,918 | -0.07(-0.84%) |
Aug 21, 2014 | 8.189 | 8.194 | 8.189 | 8.229 | 39,642 | +0.02(+0.28%) |
Aug 20, 2014 | 8.177 | 8.206 | 8.177 | 8.206 | 53,731 | +0.01(+0.14%) |
Aug 19, 2014 | 8.171 | 8.194 | 8.171 | 8.194 | 50,080 | +0.01(+0.14%) |
Aug 18, 2014 | 8.183 | 8.194 | 8.165 | 8.183 | 68,623 | +0.00(+0.00%) |
Aug 15, 2014 | 8.165 | 8.183 | 8.165 | 8.183 | 92,682 | +0.02(+0.21%) |
Aug 14, 2014 | 8.165 | 8.171 | 8.148 | 8.165 | 65,464 | +0.00(+0.00%) |
Aug 13, 2014 | 8.171 | 8.165 | 8.142 | 8.165 | 29,253 | +0.00(+0.00%) |
Aug 12, 2014 | 8.160 | 8.177 | 8.142 | 8.165 | 65,143 | +0.00(+0.00%) |
Aug 11, 2014 | 8.165 | 8.178 | 8.154 | 8.165 | 29,290 | +0.03(+0.36%) |
Aug 08, 2014 | 8.119 | 8.177 | 8.119 | 8.136 | 44,801 | +0.02(+0.29%) |
Aug 07, 2014 | 8.136 | 8.145 | 8.050 | 8.113 | 90,878 | -0.01(-0.06%) |
Aug 06, 2014 | 8.113 | 8.170 | 8.113 | 8.118 | 87,267 | +0.03(+0.36%) |
Aug 05, 2014 | 8.084 | 8.107 | 8.084 | 8.090 | 50,654 | -0.01(-0.07%) |
Aug 04, 2014 | 8.095 | 8.106 | 8.078 | 8.095 | 44,887 | +0.02(+0.29%) |