Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.223 | 8.276 | 8.169 | 8.239 | 3,257,965 | +0.07(+0.85%) |
Oct 30, 2014 | 8.175 | 8.175 | 8.084 | 8.169 | 3,501,271 | +0.02(+0.20%) |
Oct 29, 2014 | 8.137 | 8.185 | 8.084 | 8.153 | 3,759,039 | +0.00(+0.00%) |
Oct 28, 2014 | 8.127 | 8.164 | 8.073 | 8.153 | 3,217,859 | +0.01(+0.13%) |
Oct 27, 2014 | 8.116 | 8.100 | 8.046 | 8.143 | 3,671,742 | +0.04(+0.53%) |
Oct 24, 2014 | 8.116 | 8.153 | 8.020 | 8.100 | 4,626,055 | +0.05(+0.66%) |
Oct 23, 2014 | 7.886 | 8.068 | 7.849 | 8.046 | 6,169,029 | +0.23(+2.94%) |
Oct 22, 2014 | 7.763 | 7.902 | 7.753 | 7.817 | 4,830,487 | +0.06(+0.83%) |
Oct 21, 2014 | 7.710 | 7.758 | 7.689 | 7.753 | 8,785,048 | +0.13(+1.68%) |
Oct 20, 2014 | 7.582 | 7.630 | 7.518 | 7.625 | 11,940,056 | +0.03(+0.42%) |
Oct 17, 2014 | 7.731 | 7.731 | 7.577 | 7.593 | 7,099,603 | -0.09(-1.11%) |
Oct 16, 2014 | 7.763 | 7.763 | 7.614 | 7.678 | 6,717,737 | -0.10(-1.24%) |
Oct 15, 2014 | 7.790 | 7.881 | 7.683 | 7.774 | 6,939,051 | -0.07(-0.95%) |
Oct 14, 2014 | 7.683 | 7.854 | 7.662 | 7.849 | 3,970,250 | +0.19(+2.44%) |
Oct 13, 2014 | 7.635 | 7.731 | 7.635 | 7.662 | 3,152,048 | +0.03(+0.35%) |
Oct 10, 2014 | 7.635 | 7.721 | 7.606 | 7.635 | 5,410,364 | +0.01(+0.07%) |
Oct 09, 2014 | 7.630 | 7.715 | 7.598 | 7.630 | 4,593,705 | +0.01(+0.07%) |
Oct 08, 2014 | 7.486 | 7.646 | 7.454 | 7.625 | 3,387,161 | +0.14(+1.93%) |
Oct 07, 2014 | 7.507 | 7.566 | 7.475 | 7.480 | 2,835,990 | -0.04(-0.57%) |
Oct 06, 2014 | 7.523 | 7.566 | 7.480 | 7.523 | 2,400,440 | +0.01(+0.14%) |
Oct 03, 2014 | 7.475 | 7.518 | 7.438 | 7.513 | 3,175,459 | +0.05(+0.72%) |
Oct 02, 2014 | 7.454 | 7.523 | 7.387 | 7.459 | 3,207,442 | +0.01(+0.07%) |
Oct 01, 2014 | 7.443 | 7.496 | 7.406 | 7.454 | 2,746,187 | +0.02(+0.28%) |
Sep 30, 2014 | 7.549 | 7.559 | 7.422 | 7.433 | 3,017,779 | -0.11(-1.40%) |
Sep 29, 2014 | 7.544 | 7.544 | 7.443 | 7.538 | 1,734,269 | -0.04(-0.56%) |
Sep 26, 2014 | 7.464 | 7.591 | 7.449 | 7.581 | 1,998,438 | +0.10(+1.27%) |
Sep 25, 2014 | 7.565 | 7.565 | 7.462 | 7.485 | 1,474,356 | -0.07(-0.91%) |
Sep 24, 2014 | 7.581 | 7.686 | 7.544 | 7.554 | 3,387,095 | -0.02(-0.21%) |
Sep 23, 2014 | 7.670 | 7.692 | 7.570 | 7.570 | 2,352,976 | -0.10(-1.31%) |
Sep 22, 2014 | 7.728 | 7.742 | 7.655 | 7.670 | 4,016,458 | -0.07(-0.95%) |
Sep 19, 2014 | 7.839 | 7.839 | 7.707 | 7.744 | 4,617,564 | -0.06(-0.74%) |
Sep 18, 2014 | 7.913 | 7.924 | 7.792 | 7.802 | 3,926,580 | -0.12(-1.53%) |
Sep 17, 2014 | 7.940 | 8.003 | 7.839 | 7.924 | 4,536,487 | -0.02(-0.27%) |
Sep 16, 2014 | 7.871 | 7.987 | 7.845 | 7.945 | 3,100,390 | +0.07(+0.94%) |
Sep 15, 2014 | 7.966 | 8.008 | 7.861 | 7.871 | 2,062,942 | -0.11(-1.39%) |
Sep 12, 2014 | 8.288 | 8.288 | 7.898 | 7.982 | 4,973,427 | -0.33(-4.00%) |
Sep 11, 2014 | 8.288 | 8.378 | 8.278 | 8.315 | 1,397,584 | +0.01(+0.06%) |
Sep 10, 2014 | 8.489 | 8.494 | 8.294 | 8.310 | 1,708,702 | -0.18(-2.18%) |
Sep 09, 2014 | 8.526 | 8.579 | 8.489 | 8.494 | 1,925,013 | -0.05(-0.56%) |
Sep 08, 2014 | 8.505 | 8.547 | 8.500 | 8.542 | 2,977,373 | +0.04(+0.43%) |
Sep 05, 2014 | 8.447 | 8.510 | 8.421 | 8.505 | 2,815,957 | +0.06(+0.69%) |
Sep 04, 2014 | 8.457 | 8.516 | 8.410 | 8.447 | 3,808,060 | -0.03(-0.37%) |
Sep 03, 2014 | 8.489 | 8.489 | 8.442 | 8.479 | 2,302,300 | +0.02(+0.25%) |
Sep 02, 2014 | 8.431 | 8.484 | 8.410 | 8.457 | 2,760,197 | -0.01(-0.06%) |
Aug 29, 2014 | 8.394 | 8.463 | 8.463 | 8.463 | 3,698,347 | +0.06(+0.75%) |
Aug 28, 2014 | 8.362 | 8.410 | 8.357 | 8.399 | 2,060,911 | +0.00(+0.00%) |
Aug 27, 2014 | 8.384 | 8.431 | 8.341 | 8.399 | 1,552,605 | +0.02(+0.19%) |
Aug 26, 2014 | 8.325 | 8.389 | 8.267 | 8.384 | 2,219,483 | +0.06(+0.76%) |
Aug 25, 2014 | 8.368 | 8.399 | 8.288 | 8.320 | 1,289,064 | -0.02(-0.25%) |
Aug 22, 2014 | 8.378 | 8.394 | 8.273 | 8.341 | 852,937 | -0.04(-0.50%) |
Aug 21, 2014 | 8.421 | 8.452 | 8.378 | 8.384 | 952,139 | -0.04(-0.44%) |
Aug 20, 2014 | 8.368 | 8.447 | 8.341 | 8.421 | 1,516,937 | +0.03(+0.38%) |
Aug 19, 2014 | 8.310 | 8.399 | 8.267 | 8.389 | 2,784,850 | +0.10(+1.21%) |
Aug 18, 2014 | 8.183 | 8.294 | 8.178 | 8.288 | 3,049,750 | +0.15(+1.82%) |
Aug 15, 2014 | 8.241 | 8.267 | 8.130 | 8.141 | 4,117,561 | -0.10(-1.22%) |
Aug 14, 2014 | 8.299 | 8.331 | 8.225 | 8.241 | 1,763,769 | -0.05(-0.64%) |
Aug 13, 2014 | 8.193 | 8.304 | 8.188 | 8.294 | 1,655,616 | +0.11(+1.36%) |
Aug 12, 2014 | 8.230 | 8.299 | 8.167 | 8.183 | 1,660,402 | -0.03(-0.39%) |
Aug 11, 2014 | 8.193 | 8.299 | 8.193 | 8.214 | 1,393,841 | +0.01(+0.06%) |
Aug 08, 2014 | 8.114 | 8.167 | 8.061 | 8.209 | 4,416,259 | +0.11(+1.37%) |
Aug 07, 2014 | 8.156 | 8.204 | 8.072 | 8.098 | 1,864,579 | -0.03(-0.33%) |
Aug 06, 2014 | 8.109 | 8.193 | 8.082 | 8.125 | 2,308,572 | -0.01(-0.13%) |
Aug 05, 2014 | 8.146 | 8.220 | 8.098 | 8.135 | 2,945,728 | -0.06(-0.71%) |
Aug 04, 2014 | 8.162 | 8.220 | 8.093 | 8.193 | 2,675,139 | +0.03(+0.32%) |