Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.221 | 8.269 | 8.215 | 8.227 | 167,451 | -0.01(-0.07%) |
Sep 29, 2014 | 8.233 | 8.245 | 8.215 | 8.233 | 117,878 | -0.01(-0.15%) |
Sep 26, 2014 | 8.227 | 8.245 | 8.197 | 8.245 | 69,156 | -0.01(-0.07%) |
Sep 25, 2014 | 8.215 | 8.251 | 8.209 | 8.251 | 115,424 | +0.02(+0.29%) |
Sep 24, 2014 | 8.197 | 8.227 | 8.185 | 8.227 | 113,995 | +0.01(+0.15%) |
Sep 23, 2014 | 8.209 | 8.215 | 8.197 | 8.215 | 94,937 | +0.01(+0.14%) |
Sep 22, 2014 | 8.191 | 8.209 | 8.166 | 8.203 | 102,694 | +0.01(+0.08%) |
Sep 19, 2014 | 8.142 | 8.203 | 8.139 | 8.197 | 163,089 | +0.05(+0.59%) |
Sep 18, 2014 | 8.142 | 8.160 | 8.136 | 8.148 | 110,233 | +0.00(+0.00%) |
Sep 17, 2014 | 8.142 | 8.179 | 8.142 | 8.148 | 84,776 | +0.00(+0.00%) |
Sep 16, 2014 | 8.160 | 8.160 | 8.130 | 8.148 | 295,145 | -0.03(-0.37%) |
Sep 15, 2014 | 8.197 | 8.239 | 8.179 | 8.179 | 169,754 | -0.02(-0.29%) |
Sep 12, 2014 | 8.275 | 8.281 | 8.203 | 8.203 | 175,450 | -0.09(-1.09%) |
Sep 11, 2014 | 8.347 | 8.347 | 8.287 | 8.293 | 115,725 | -0.03(-0.32%) |
Sep 10, 2014 | 8.284 | 8.298 | 8.278 | 8.320 | 102,017 | +0.02(+0.29%) |
Sep 09, 2014 | 8.296 | 8.320 | 8.296 | 8.296 | 125,517 | +0.01(+0.14%) |
Sep 08, 2014 | 8.302 | 8.314 | 8.284 | 8.284 | 105,517 | -0.02(-0.22%) |
Sep 05, 2014 | 8.368 | 8.368 | 8.302 | 8.302 | 98,644 | -0.02(-0.22%) |
Sep 04, 2014 | 8.314 | 8.356 | 8.314 | 8.320 | 227,104 | +0.02(+0.22%) |
Sep 03, 2014 | 8.320 | 8.338 | 8.302 | 8.302 | 88,229 | +0.00(+0.00%) |
Sep 02, 2014 | 8.350 | 8.356 | 8.302 | 8.302 | 119,252 | -0.05(-0.57%) |
Aug 29, 2014 | 8.356 | 8.350 | 8.350 | 8.350 | 93,893 | +0.00(+0.00%) |
Aug 28, 2014 | 8.320 | 8.350 | 8.320 | 8.350 | 108,154 | +0.04(+0.50%) |
Aug 27, 2014 | 8.326 | 8.338 | 8.304 | 8.308 | 91,338 | +0.01(+0.07%) |
Aug 26, 2014 | 8.224 | 8.308 | 8.224 | 8.302 | 102,179 | +0.07(+0.80%) |
Aug 25, 2014 | 8.260 | 8.278 | 8.236 | 8.236 | 112,771 | -0.02(-0.22%) |
Aug 22, 2014 | 8.278 | 8.278 | 8.242 | 8.254 | 120,027 | +0.01(+0.07%) |
Aug 21, 2014 | 8.344 | 8.368 | 8.248 | 8.248 | 216,174 | -0.10(-1.15%) |
Aug 20, 2014 | 8.302 | 8.350 | 8.284 | 8.344 | 264,606 | +0.05(+0.58%) |
Aug 19, 2014 | 8.236 | 8.296 | 8.236 | 8.296 | 148,357 | +0.07(+0.80%) |
Aug 18, 2014 | 8.194 | 8.264 | 8.194 | 8.230 | 188,031 | +0.03(+0.36%) |
Aug 15, 2014 | 8.218 | 8.218 | 8.194 | 8.200 | 82,189 | +0.00(+0.00%) |
Aug 14, 2014 | 8.182 | 8.206 | 8.182 | 8.200 | 54,855 | +0.01(+0.07%) |
Aug 13, 2014 | 8.164 | 8.194 | 8.164 | 8.194 | 106,150 | +0.06(+0.77%) |
Aug 12, 2014 | 8.149 | 8.155 | 8.113 | 8.131 | 105,240 | +0.01(+0.07%) |
Aug 11, 2014 | 8.119 | 8.143 | 8.107 | 8.125 | 73,759 | +0.04(+0.44%) |
Aug 08, 2014 | 8.096 | 8.143 | 8.096 | 8.090 | 153,950 | +0.01(+0.15%) |
Aug 07, 2014 | 8.036 | 8.090 | 8.030 | 8.078 | 147,407 | +0.04(+0.52%) |
Aug 06, 2014 | 8.024 | 8.063 | 8.024 | 8.036 | 139,447 | +0.01(+0.07%) |
Aug 05, 2014 | 8.042 | 8.072 | 8.030 | 8.030 | 115,898 | -0.04(-0.44%) |
Aug 04, 2014 | 8.119 | 8.119 | 8.042 | 8.066 | 138,028 | -0.02(-0.29%) |
Aug 01, 2014 | 8.107 | 8.119 | 8.090 | 8.090 | 93,461 | +0.01(+0.15%) |
Jul 31, 2014 | 8.084 | 8.125 | 8.072 | 8.078 | 133,006 | -0.04(-0.51%) |
Jul 30, 2014 | 8.191 | 8.197 | 8.113 | 8.119 | 98,417 | -0.08(-1.02%) |
Jul 29, 2014 | 8.203 | 8.215 | 8.161 | 8.203 | 130,053 | +0.02(+0.29%) |
Jul 28, 2014 | 8.185 | 8.213 | 8.173 | 8.179 | 65,715 | -0.02(-0.22%) |
Jul 25, 2014 | 8.197 | 8.227 | 8.191 | 8.197 | 87,919 | +0.03(+0.36%) |
Jul 24, 2014 | 8.191 | 8.203 | 8.167 | 8.167 | 45,717 | -0.03(-0.36%) |
Jul 23, 2014 | 8.179 | 8.227 | 8.174 | 8.197 | 155,714 | +0.02(+0.22%) |
Jul 22, 2014 | 8.102 | 8.185 | 8.090 | 8.179 | 201,768 | +0.07(+0.88%) |
Jul 21, 2014 | 8.018 | 8.167 | 8.018 | 8.107 | 257,145 | +0.09(+1.11%) |
Jul 18, 2014 | 8.036 | 8.048 | 8.012 | 8.018 | 196,854 | -0.01(-0.15%) |
Jul 17, 2014 | 8.018 | 8.036 | 8.012 | 8.030 | 88,858 | +0.02(+0.30%) |
Jul 16, 2014 | 7.977 | 8.006 | 7.965 | 8.006 | 184,906 | +0.04(+0.52%) |
Jul 15, 2014 | 7.982 | 7.982 | 7.965 | 7.965 | 99,853 | -0.01(-0.07%) |
Jul 14, 2014 | 7.994 | 8.000 | 7.971 | 7.971 | 78,916 | -0.02(-0.30%) |
Jul 11, 2014 | 7.988 | 8.012 | 7.988 | 7.994 | 76,709 | +0.01(+0.19%) |
Jul 10, 2014 | 8.033 | 8.033 | 7.979 | 7.979 | 122,179 | -0.02(-0.30%) |
Jul 09, 2014 | 8.015 | 8.015 | 7.956 | 8.003 | 166,256 | +0.02(+0.22%) |
Jul 08, 2014 | 8.009 | 8.032 | 7.979 | 7.985 | 173,760 | +0.00(+0.00%) |
Jul 07, 2014 | 7.985 | 8.021 | 7.962 | 7.985 | 144,975 | +0.02(+0.30%) |
Jul 03, 2014 | 8.021 | 7.962 | 7.962 | 7.962 | 222,148 | -0.09(-1.18%) |
Jul 02, 2014 | 8.139 | 8.139 | 8.050 | 8.056 | 250,662 | -0.08(-0.95%) |