Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.078 | 8.078 | 7.933 | 7.999 | 258,594 | -0.01(-0.18%) |
Oct 30, 2014 | 8.041 | 8.069 | 7.985 | 8.013 | 92,779 | -0.04(-0.47%) |
Oct 29, 2014 | 8.078 | 8.083 | 8.050 | 8.050 | 95,054 | -0.03(-0.35%) |
Oct 28, 2014 | 8.064 | 8.078 | 8.043 | 8.078 | 78,182 | +0.03(+0.35%) |
Oct 27, 2014 | 8.055 | 8.050 | 8.032 | 8.050 | 101,058 | +0.00(+0.00%) |
Oct 24, 2014 | 8.032 | 8.060 | 8.013 | 8.050 | 109,187 | -0.00(-0.06%) |
Oct 23, 2014 | 8.041 | 8.078 | 8.041 | 8.055 | 81,554 | +0.05(+0.58%) |
Oct 22, 2014 | 8.032 | 8.046 | 8.003 | 8.008 | 67,501 | -0.03(-0.35%) |
Oct 21, 2014 | 8.074 | 8.074 | 8.003 | 8.036 | 149,457 | +0.04(+0.53%) |
Oct 20, 2014 | 7.971 | 8.018 | 7.971 | 7.994 | 69,820 | +0.02(+0.23%) |
Oct 17, 2014 | 7.966 | 7.994 | 7.891 | 7.975 | 148,123 | +0.02(+0.27%) |
Oct 16, 2014 | 7.791 | 7.954 | 7.707 | 7.954 | 235,580 | +0.13(+1.67%) |
Oct 15, 2014 | 7.917 | 7.921 | 7.712 | 7.824 | 426,095 | -0.17(-2.15%) |
Oct 14, 2014 | 8.010 | 8.024 | 7.963 | 7.996 | 170,895 | +0.00(+0.00%) |
Oct 13, 2014 | 8.019 | 8.024 | 7.963 | 7.996 | 141,150 | -0.01(-0.11%) |
Oct 10, 2014 | 7.987 | 8.010 | 7.959 | 8.005 | 122,543 | +0.03(+0.35%) |
Oct 09, 2014 | 8.005 | 8.005 | 7.931 | 7.977 | 129,657 | -0.03(-0.35%) |
Oct 08, 2014 | 8.042 | 8.042 | 7.959 | 8.005 | 168,758 | -0.03(-0.35%) |
Oct 07, 2014 | 7.996 | 8.039 | 7.949 | 8.033 | 141,027 | +0.01(+0.12%) |
Oct 06, 2014 | 7.987 | 8.024 | 7.968 | 8.024 | 129,197 | +0.06(+0.76%) |
Oct 03, 2014 | 7.935 | 7.987 | 7.879 | 7.963 | 231,611 | +0.03(+0.35%) |
Oct 02, 2014 | 7.963 | 7.968 | 7.879 | 7.935 | 236,995 | -0.01(-0.18%) |
Oct 01, 2014 | 7.912 | 7.977 | 7.893 | 7.949 | 206,185 | -0.01(-0.18%) |
Sep 30, 2014 | 7.963 | 7.977 | 7.912 | 7.963 | 230,364 | +0.02(+0.23%) |
Sep 29, 2014 | 7.987 | 7.987 | 7.898 | 7.945 | 177,653 | -0.07(-0.87%) |
Sep 26, 2014 | 7.987 | 8.014 | 7.935 | 8.014 | 186,186 | +0.03(+0.41%) |
Sep 25, 2014 | 7.977 | 7.991 | 7.921 | 7.982 | 164,189 | +0.00(+0.06%) |
Sep 24, 2014 | 8.005 | 8.033 | 7.963 | 7.977 | 127,052 | -0.03(-0.41%) |
Sep 23, 2014 | 8.056 | 8.080 | 7.973 | 8.010 | 141,740 | -0.05(-0.64%) |
Sep 22, 2014 | 8.080 | 8.080 | 8.038 | 8.061 | 77,996 | -0.00(-0.06%) |
Sep 19, 2014 | 8.056 | 8.079 | 8.038 | 8.066 | 197,408 | +0.02(+0.23%) |
Sep 18, 2014 | 8.094 | 8.098 | 8.005 | 8.047 | 158,006 | -0.02(-0.29%) |
Sep 17, 2014 | 8.117 | 8.122 | 8.056 | 8.070 | 71,837 | -0.01(-0.17%) |
Sep 16, 2014 | 8.117 | 8.122 | 8.080 | 8.084 | 121,001 | -0.03(-0.31%) |
Sep 15, 2014 | 8.100 | 8.119 | 8.091 | 8.110 | 93,886 | +0.02(+0.29%) |
Sep 12, 2014 | 8.082 | 8.119 | 8.063 | 8.086 | 108,150 | +0.02(+0.23%) |
Sep 11, 2014 | 8.114 | 8.142 | 8.059 | 8.068 | 109,804 | -0.06(-0.74%) |
Sep 10, 2014 | 8.082 | 8.128 | 8.059 | 8.128 | 124,460 | +0.00(+0.06%) |
Sep 09, 2014 | 8.100 | 8.128 | 8.082 | 8.124 | 109,050 | +0.05(+0.57%) |
Sep 08, 2014 | 8.100 | 8.156 | 8.068 | 8.077 | 91,878 | -0.04(-0.46%) |
Sep 05, 2014 | 8.165 | 8.172 | 8.091 | 8.114 | 120,573 | -0.06(-0.79%) |
Sep 04, 2014 | 8.174 | 8.179 | 8.161 | 8.179 | 78,358 | +0.01(+0.11%) |
Sep 03, 2014 | 8.188 | 8.188 | 8.170 | 8.170 | 62,516 | +0.00(+0.06%) |
Sep 02, 2014 | 8.142 | 8.170 | 8.142 | 8.165 | 89,089 | +0.00(+0.06%) |
Aug 29, 2014 | 8.151 | 8.161 | 8.161 | 8.161 | 85,070 | +0.03(+0.40%) |
Aug 28, 2014 | 8.073 | 8.128 | 8.049 | 8.128 | 64,729 | +0.04(+0.52%) |
Aug 27, 2014 | 8.054 | 8.114 | 8.054 | 8.086 | 104,008 | +0.01(+0.11%) |
Aug 26, 2014 | 8.059 | 8.077 | 8.012 | 8.077 | 210,610 | +0.04(+0.52%) |
Aug 25, 2014 | 8.161 | 8.161 | 8.031 | 8.036 | 117,814 | -0.11(-1.31%) |
Aug 22, 2014 | 8.179 | 8.179 | 8.128 | 8.142 | 58,819 | -0.03(-0.34%) |
Aug 21, 2014 | 8.147 | 8.174 | 8.137 | 8.170 | 77,058 | +0.03(+0.34%) |
Aug 20, 2014 | 8.133 | 8.142 | 8.100 | 8.142 | 91,047 | +0.01(+0.11%) |
Aug 19, 2014 | 8.151 | 8.151 | 8.105 | 8.133 | 88,516 | +0.00(+0.06%) |
Aug 18, 2014 | 8.174 | 8.174 | 8.110 | 8.128 | 82,216 | -0.01(-0.17%) |
Aug 15, 2014 | 8.151 | 8.151 | 8.114 | 8.142 | 130,849 | +0.03(+0.38%) |
Aug 14, 2014 | 8.089 | 8.112 | 8.052 | 8.112 | 111,346 | +0.04(+0.51%) |
Aug 13, 2014 | 8.102 | 8.102 | 8.043 | 8.070 | 102,877 | +0.01(+0.11%) |
Aug 12, 2014 | 8.056 | 8.072 | 8.038 | 8.061 | 102,972 | +0.01(+0.11%) |
Aug 11, 2014 | 8.070 | 8.084 | 8.029 | 8.052 | 132,649 | -0.02(-0.23%) |
Aug 08, 2014 | 8.001 | 8.079 | 7.983 | 8.070 | 112,138 | +0.03(+0.34%) |
Aug 07, 2014 | 8.029 | 8.043 | 7.992 | 8.043 | 141,602 | +0.04(+0.52%) |
Aug 06, 2014 | 8.038 | 8.038 | 7.983 | 8.001 | 110,529 | -0.02(-0.29%) |
Aug 05, 2014 | 8.043 | 8.052 | 8.001 | 8.024 | 72,683 | -0.02(-0.23%) |
Aug 04, 2014 | 8.116 | 8.116 | 8.024 | 8.043 | 129,150 | -0.03(-0.40%) |