Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.924 | 8.942 | 8.895 | 8.925 | 198,590 | +0.05(+0.61%) |
Sep 29, 2014 | 8.871 | 8.877 | 8.853 | 8.871 | 93,622 | +0.03(+0.33%) |
Sep 26, 2014 | 8.912 | 8.912 | 8.842 | 8.842 | 89,599 | -0.07(-0.79%) |
Sep 25, 2014 | 8.977 | 8.977 | 8.877 | 8.912 | 39,380 | -0.05(-0.59%) |
Sep 24, 2014 | 8.930 | 8.983 | 8.895 | 8.965 | 95,457 | +0.05(+0.53%) |
Sep 23, 2014 | 8.965 | 8.965 | 8.865 | 8.918 | 164,688 | -0.05(-0.53%) |
Sep 22, 2014 | 8.936 | 8.965 | 8.895 | 8.965 | 101,798 | +0.04(+0.46%) |
Sep 19, 2014 | 8.871 | 8.942 | 8.871 | 8.924 | 111,533 | +0.04(+0.40%) |
Sep 18, 2014 | 8.871 | 8.936 | 8.865 | 8.889 | 68,497 | -0.02(-0.20%) |
Sep 17, 2014 | 8.871 | 8.936 | 8.865 | 8.906 | 60,336 | +0.03(+0.33%) |
Sep 16, 2014 | 8.800 | 8.900 | 8.800 | 8.877 | 148,472 | +0.08(+0.87%) |
Sep 15, 2014 | 8.906 | 8.906 | 8.777 | 8.800 | 346,924 | -0.09(-1.03%) |
Sep 12, 2014 | 8.862 | 8.892 | 8.851 | 8.892 | 144,509 | +0.00(+0.00%) |
Sep 11, 2014 | 8.868 | 8.897 | 8.857 | 8.892 | 154,154 | +0.04(+0.46%) |
Sep 10, 2014 | 8.816 | 8.874 | 8.804 | 8.851 | 92,343 | +0.02(+0.20%) |
Sep 09, 2014 | 8.798 | 8.839 | 8.775 | 8.833 | 85,384 | +0.05(+0.53%) |
Sep 08, 2014 | 8.821 | 8.833 | 8.757 | 8.786 | 135,121 | -0.03(-0.33%) |
Sep 05, 2014 | 8.804 | 8.833 | 8.792 | 8.816 | 81,382 | +0.01(+0.07%) |
Sep 04, 2014 | 8.804 | 8.804 | 8.786 | 8.810 | 78,466 | +0.01(+0.13%) |
Sep 03, 2014 | 8.833 | 8.833 | 8.780 | 8.798 | 49,513 | -0.02(-0.27%) |
Sep 02, 2014 | 8.792 | 8.821 | 8.775 | 8.821 | 59,597 | +0.02(+0.20%) |
Aug 29, 2014 | 8.810 | 8.804 | 8.804 | 8.804 | 62,354 | -0.01(-0.07%) |
Aug 28, 2014 | 8.804 | 8.810 | 8.780 | 8.810 | 39,114 | +0.02(+0.20%) |
Aug 27, 2014 | 8.769 | 8.792 | 8.757 | 8.792 | 44,447 | +0.02(+0.17%) |
Aug 26, 2014 | 8.780 | 8.780 | 8.757 | 8.777 | 54,535 | +0.01(+0.09%) |
Aug 25, 2014 | 8.778 | 8.780 | 8.760 | 8.769 | 82,516 | -0.01(-0.07%) |
Aug 22, 2014 | 8.798 | 8.804 | 8.757 | 8.775 | 76,802 | -0.06(-0.66%) |
Aug 21, 2014 | 8.816 | 8.841 | 8.786 | 8.833 | 37,807 | +0.00(+0.00%) |
Aug 20, 2014 | 8.827 | 8.857 | 8.804 | 8.833 | 66,400 | +0.04(+0.40%) |
Aug 19, 2014 | 8.792 | 8.809 | 8.790 | 8.798 | 57,801 | +0.00(+0.02%) |
Aug 18, 2014 | 8.792 | 8.839 | 8.757 | 8.796 | 51,112 | +0.03(+0.38%) |
Aug 15, 2014 | 8.845 | 8.868 | 8.745 | 8.763 | 89,326 | -0.05(-0.60%) |
Aug 14, 2014 | 8.833 | 8.857 | 8.816 | 8.816 | 123,899 | -0.00(-0.03%) |
Aug 13, 2014 | 8.836 | 8.840 | 8.836 | 8.818 | 78,326 | -0.02(-0.26%) |
Aug 12, 2014 | 8.823 | 8.842 | 8.818 | 8.842 | 65,194 | +0.04(+0.46%) |
Aug 11, 2014 | 8.749 | 8.830 | 8.748 | 8.801 | 85,254 | +0.05(+0.53%) |
Aug 08, 2014 | 8.696 | 8.749 | 8.696 | 8.754 | 158,463 | +0.06(+0.67%) |
Aug 07, 2014 | 8.621 | 8.702 | 8.597 | 8.696 | 80,900 | +0.09(+1.08%) |
Aug 06, 2014 | 8.574 | 8.614 | 8.545 | 8.603 | 110,013 | +0.08(+0.96%) |
Aug 05, 2014 | 8.586 | 8.638 | 8.516 | 8.522 | 118,904 | -0.09(-1.01%) |
Aug 04, 2014 | 8.603 | 8.644 | 8.574 | 8.609 | 101,522 | -0.04(-0.45%) |
Aug 01, 2014 | 8.557 | 8.690 | 8.551 | 8.648 | 126,009 | +0.09(+1.07%) |
Jul 31, 2014 | 8.592 | 8.642 | 8.545 | 8.557 | 247,336 | -0.10(-1.21%) |
Jul 30, 2014 | 8.743 | 8.760 | 8.661 | 8.661 | 192,457 | -0.08(-0.93%) |
Jul 29, 2014 | 8.772 | 8.807 | 8.731 | 8.743 | 59,237 | -0.02(-0.27%) |
Jul 28, 2014 | 8.801 | 8.824 | 8.760 | 8.766 | 104,763 | -0.02(-0.20%) |
Jul 25, 2014 | 8.778 | 8.824 | 8.778 | 8.784 | 70,977 | -0.01(-0.13%) |
Jul 24, 2014 | 8.784 | 8.813 | 8.767 | 8.795 | 71,315 | -0.01(-0.13%) |
Jul 23, 2014 | 8.772 | 8.820 | 8.754 | 8.807 | 51,687 | +0.02(+0.23%) |
Jul 22, 2014 | 8.784 | 8.818 | 8.749 | 8.787 | 72,667 | +0.01(+0.17%) |
Jul 21, 2014 | 8.749 | 8.816 | 8.749 | 8.772 | 57,074 | +0.03(+0.40%) |
Jul 18, 2014 | 8.754 | 8.795 | 8.725 | 8.737 | 87,977 | -0.03(-0.32%) |
Jul 17, 2014 | 8.772 | 8.795 | 8.737 | 8.765 | 72,522 | +0.02(+0.19%) |
Jul 16, 2014 | 8.743 | 8.760 | 8.690 | 8.749 | 124,579 | -0.00(-0.01%) |
Jul 15, 2014 | 8.760 | 8.789 | 8.714 | 8.750 | 108,196 | -0.03(-0.32%) |
Jul 14, 2014 | 8.842 | 8.871 | 8.772 | 8.778 | 142,456 | -0.09(-1.02%) |
Jul 11, 2014 | 8.775 | 8.885 | 8.775 | 8.868 | 119,209 | +0.09(+1.05%) |
Jul 10, 2014 | 8.770 | 8.804 | 8.747 | 8.775 | 77,659 | +0.04(+0.46%) |
Jul 09, 2014 | 8.804 | 8.804 | 8.688 | 8.735 | 156,382 | -0.07(-0.79%) |
Jul 08, 2014 | 8.787 | 8.851 | 8.787 | 8.804 | 142,481 | +0.07(+0.79%) |
Jul 07, 2014 | 8.567 | 8.764 | 8.556 | 8.735 | 258,760 | +0.20(+2.31%) |
Jul 03, 2014 | 8.752 | 8.538 | 8.538 | 8.538 | 816,826 | -0.26(-2.96%) |
Jul 02, 2014 | 9.047 | 9.064 | 8.781 | 8.799 | 289,897 | -0.25(-2.75%) |