Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 8.204 | 8.228 | 8.119 | 8.167 | 2,917,988 | -0.05(-0.58%) |
Jul 31, 2014 | 8.273 | 8.345 | 8.209 | 8.214 | 4,227,410 | -0.10(-1.21%) |
Jul 30, 2014 | 8.352 | 8.389 | 8.288 | 8.315 | 4,942,228 | -0.10(-1.13%) |
Jul 29, 2014 | 8.262 | 8.442 | 8.251 | 8.410 | 29,017,174 | -0.10(-1.12%) |
Jul 28, 2014 | 8.605 | 8.627 | 8.484 | 8.505 | 1,958,610 | -0.10(-1.17%) |
Jul 25, 2014 | 8.521 | 8.621 | 8.494 | 8.605 | 3,085,140 | +0.08(+0.99%) |
Jul 24, 2014 | 8.579 | 8.595 | 8.474 | 8.521 | 2,451,487 | +0.00(+0.00%) |
Jul 23, 2014 | 8.479 | 8.537 | 8.463 | 8.521 | 1,717,402 | +0.03(+0.37%) |
Jul 22, 2014 | 8.468 | 8.521 | 8.468 | 8.489 | 3,257,256 | +0.05(+0.56%) |
Jul 21, 2014 | 8.415 | 8.447 | 8.352 | 8.442 | 1,789,012 | +0.02(+0.19%) |
Jul 18, 2014 | 8.347 | 8.442 | 8.323 | 8.426 | 1,383,987 | +0.08(+1.01%) |
Jul 17, 2014 | 8.325 | 8.362 | 8.304 | 8.341 | 2,429,517 | -0.01(-0.13%) |
Jul 16, 2014 | 8.341 | 8.352 | 8.281 | 8.352 | 1,650,990 | +0.04(+0.51%) |
Jul 15, 2014 | 8.257 | 8.310 | 8.204 | 8.310 | 1,400,147 | +0.05(+0.58%) |
Jul 14, 2014 | 8.230 | 8.273 | 8.167 | 8.262 | 1,507,823 | +0.06(+0.71%) |
Jul 11, 2014 | 8.220 | 8.220 | 8.172 | 8.204 | 1,497,154 | +0.00(+0.00%) |
Jul 10, 2014 | 8.104 | 8.220 | 8.104 | 8.204 | 1,522,395 | +0.05(+0.65%) |
Jul 09, 2014 | 8.156 | 8.156 | 8.067 | 8.151 | 1,963,179 | +0.03(+0.33%) |
Jul 08, 2014 | 8.088 | 8.138 | 8.082 | 8.125 | 1,954,871 | +0.02(+0.26%) |
Jul 07, 2014 | 8.098 | 8.146 | 8.056 | 8.104 | 1,355,503 | +0.02(+0.26%) |
Jul 03, 2014 | 8.093 | 8.082 | 8.082 | 8.082 | 886,679 | -0.01(-0.13%) |
Jul 02, 2014 | 8.098 | 8.104 | 8.014 | 8.093 | 1,593,784 | -0.03(-0.33%) |