Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.991 | 7.991 | 7.943 | 7.962 | 118,629 | +0.00(+0.00%) |
Oct 30, 2014 | 7.962 | 7.977 | 7.938 | 7.962 | 83,635 | -0.01(-0.12%) |
Oct 29, 2014 | 7.991 | 7.996 | 7.947 | 7.972 | 155,134 | -0.03(-0.42%) |
Oct 28, 2014 | 7.862 | 8.005 | 7.853 | 8.005 | 439,719 | +0.13(+1.64%) |
Oct 27, 2014 | 7.900 | 7.896 | 7.848 | 7.876 | 124,269 | -0.02(-0.24%) |
Oct 24, 2014 | 7.929 | 7.929 | 7.896 | 7.896 | 148,590 | -0.02(-0.30%) |
Oct 23, 2014 | 7.977 | 7.986 | 7.915 | 7.919 | 156,460 | +0.01(+0.18%) |
Oct 22, 2014 | 7.967 | 7.967 | 7.905 | 7.905 | 194,947 | -0.10(-1.19%) |
Oct 21, 2014 | 7.958 | 8.001 | 7.938 | 8.001 | 153,668 | +0.07(+0.84%) |
Oct 20, 2014 | 7.900 | 7.943 | 7.900 | 7.934 | 107,700 | +0.03(+0.36%) |
Oct 17, 2014 | 7.848 | 7.924 | 7.810 | 7.905 | 213,445 | +0.14(+1.78%) |
Oct 16, 2014 | 7.619 | 7.786 | 7.619 | 7.767 | 271,977 | +0.06(+0.81%) |
Oct 15, 2014 | 7.690 | 7.709 | 7.609 | 7.705 | 224,744 | -0.03(-0.43%) |
Oct 14, 2014 | 7.752 | 7.790 | 7.735 | 7.738 | 223,427 | -0.02(-0.25%) |
Oct 13, 2014 | 7.843 | 7.862 | 7.757 | 7.757 | 157,998 | -0.09(-1.16%) |
Oct 10, 2014 | 7.881 | 7.905 | 7.843 | 7.848 | 132,290 | -0.04(-0.48%) |
Oct 09, 2014 | 7.934 | 7.943 | 7.876 | 7.886 | 261,876 | -0.05(-0.66%) |
Oct 08, 2014 | 7.886 | 7.953 | 7.881 | 7.938 | 223,307 | +0.01(+0.12%) |
Oct 07, 2014 | 7.938 | 7.943 | 7.915 | 7.929 | 200,706 | -0.03(-0.42%) |
Oct 06, 2014 | 7.924 | 7.962 | 7.924 | 7.962 | 169,710 | +0.05(+0.60%) |
Oct 03, 2014 | 7.924 | 7.943 | 7.915 | 7.915 | 205,836 | -0.00(-0.06%) |
Oct 02, 2014 | 7.910 | 7.948 | 7.881 | 7.919 | 223,083 | -0.04(-0.48%) |
Oct 01, 2014 | 7.919 | 7.962 | 7.900 | 7.958 | 197,993 | +0.03(+0.36%) |
Sep 30, 2014 | 7.867 | 7.929 | 7.862 | 7.929 | 238,457 | +0.03(+0.36%) |
Sep 29, 2014 | 7.872 | 7.900 | 7.853 | 7.900 | 260,564 | -0.01(-0.18%) |
Sep 26, 2014 | 7.924 | 7.924 | 7.862 | 7.915 | 307,181 | -0.01(-0.18%) |
Sep 25, 2014 | 7.986 | 7.989 | 7.919 | 7.929 | 169,738 | -0.06(-0.78%) |
Sep 24, 2014 | 7.986 | 8.001 | 7.977 | 7.991 | 114,320 | -0.00(-0.06%) |
Sep 23, 2014 | 7.977 | 8.029 | 7.977 | 7.996 | 138,334 | +0.00(+0.06%) |
Sep 22, 2014 | 8.058 | 8.062 | 7.981 | 7.991 | 203,052 | -0.08(-0.95%) |
Sep 19, 2014 | 8.063 | 8.082 | 8.053 | 8.067 | 181,909 | +0.01(+0.12%) |
Sep 18, 2014 | 8.067 | 8.067 | 8.053 | 8.058 | 132,154 | -0.01(-0.12%) |
Sep 17, 2014 | 8.039 | 8.077 | 8.034 | 8.067 | 170,806 | -0.03(-0.41%) |
Sep 16, 2014 | 8.125 | 8.134 | 8.096 | 8.101 | 220,821 | -0.02(-0.29%) |
Sep 15, 2014 | 8.168 | 8.168 | 8.115 | 8.125 | 50,383 | -0.03(-0.35%) |
Sep 12, 2014 | 8.158 | 8.168 | 8.125 | 8.153 | 115,778 | -0.01(-0.12%) |
Sep 11, 2014 | 8.149 | 8.163 | 8.136 | 8.163 | 68,129 | -0.00(-0.06%) |
Sep 10, 2014 | 8.149 | 8.168 | 8.139 | 8.168 | 130,425 | +0.03(+0.41%) |
Sep 09, 2014 | 8.163 | 8.163 | 8.110 | 8.134 | 161,402 | -0.01(-0.12%) |
Sep 08, 2014 | 8.187 | 8.201 | 8.144 | 8.144 | 79,300 | -0.05(-0.58%) |
Sep 05, 2014 | 8.187 | 8.187 | 8.187 | 8.191 | 120,456 | -0.02(-0.23%) |
Sep 04, 2014 | 8.211 | 8.239 | 8.206 | 8.211 | 179,527 | -0.01(-0.17%) |
Sep 03, 2014 | 8.211 | 8.225 | 8.201 | 8.225 | 128,308 | +0.01(+0.12%) |
Sep 02, 2014 | 8.211 | 8.230 | 8.211 | 8.215 | 134,085 | +0.02(+0.23%) |
Aug 29, 2014 | 8.196 | 8.196 | 8.196 | 8.196 | 134,489 | +0.00(+0.00%) |
Aug 28, 2014 | 8.187 | 8.234 | 8.187 | 8.196 | 190,387 | -0.03(-0.41%) |
Aug 27, 2014 | 8.211 | 8.244 | 8.211 | 8.230 | 164,980 | +0.00(+0.06%) |
Aug 26, 2014 | 8.153 | 8.225 | 8.153 | 8.225 | 265,211 | +0.05(+0.64%) |
Aug 25, 2014 | 8.187 | 8.187 | 8.144 | 8.172 | 190,762 | +0.01(+0.12%) |
Aug 22, 2014 | 8.182 | 8.187 | 8.153 | 8.163 | 156,071 | -0.02(-0.29%) |
Aug 21, 2014 | 8.225 | 8.230 | 8.191 | 8.187 | 304,734 | -0.04(-0.46%) |
Aug 20, 2014 | 8.239 | 8.239 | 8.201 | 8.225 | 166,243 | -0.05(-0.63%) |
Aug 19, 2014 | 8.254 | 8.277 | 8.234 | 8.277 | 178,808 | +0.04(+0.46%) |
Aug 18, 2014 | 8.230 | 8.277 | 8.225 | 8.239 | 227,141 | +0.03(+0.35%) |
Aug 15, 2014 | 8.220 | 8.235 | 8.211 | 8.211 | 217,481 | +0.00(+0.01%) |
Aug 14, 2014 | 8.206 | 8.215 | 8.196 | 8.210 | 161,167 | +0.01(+0.10%) |
Aug 13, 2014 | 8.206 | 8.225 | 8.191 | 8.201 | 172,790 | -0.01(-0.17%) |
Aug 12, 2014 | 8.172 | 8.220 | 8.172 | 8.215 | 198,376 | +0.03(+0.41%) |
Aug 11, 2014 | 8.134 | 8.191 | 8.129 | 8.182 | 164,040 | +0.05(+0.59%) |
Aug 08, 2014 | 8.110 | 8.149 | 8.077 | 8.134 | 204,275 | +0.02(+0.24%) |
Aug 07, 2014 | 8.139 | 8.163 | 8.115 | 8.115 | 222,796 | -0.02(-0.29%) |
Aug 06, 2014 | 8.115 | 8.139 | 7.948 | 8.139 | 326,760 | +0.01(+0.18%) |
Aug 05, 2014 | 8.163 | 8.172 | 8.120 | 8.125 | 211,934 | -0.06(-0.76%) |
Aug 04, 2014 | 8.163 | 8.198 | 8.163 | 8.187 | 179,971 | +0.00(+0.06%) |