Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.364 | 8.420 | 8.350 | 8.390 | 11,961 | +0.06(+0.72%) |
Sep 29, 2014 | 8.310 | 8.370 | 8.290 | 8.330 | 4,403 | +0.01(+0.12%) |
Sep 26, 2014 | 8.260 | 8.320 | 8.260 | 8.320 | 3,500 | +0.05(+0.60%) |
Sep 25, 2014 | 8.350 | 8.350 | 8.270 | 8.270 | 942 | -0.19(-2.19%) |
Sep 24, 2014 | 8.400 | 8.460 | 8.340 | 8.455 | 11,615 | -0.03(-0.29%) |
Sep 23, 2014 | 8.450 | 8.530 | 8.450 | 8.480 | 6,943 | -0.14(-1.62%) |
Sep 22, 2014 | 8.650 | 8.650 | 8.580 | 8.620 | 5,670 | -0.03(-0.35%) |
Sep 19, 2014 | 8.710 | 8.750 | 8.650 | 8.650 | 11,537 | -0.11(-1.26%) |
Sep 18, 2014 | 8.780 | 8.780 | 8.650 | 8.760 | 9,621 | -0.17(-1.90%) |
Sep 17, 2014 | 9.070 | 9.070 | 8.890 | 8.930 | 1,247 | -0.04(-0.45%) |
Sep 16, 2014 | 9.000 | 9.000 | 8.920 | 8.970 | 4,923 | -0.12(-1.27%) |
Sep 15, 2014 | 9.100 | 9.150 | 9.050 | 9.085 | 4,511 | -0.05(-0.55%) |
Sep 12, 2014 | 9.170 | 9.200 | 9.100 | 9.135 | 1,411 | +0.01(+0.11%) |
Sep 11, 2014 | 9.170 | 9.210 | 9.100 | 9.125 | 9,627 | -0.01(-0.05%) |
Sep 10, 2014 | 9.050 | 9.130 | 9.050 | 9.130 | 2,215 | +0.08(+0.88%) |
Sep 09, 2014 | 9.080 | 9.080 | 9.050 | 9.050 | 3,682 | -0.10(-1.09%) |
Sep 08, 2014 | 9.230 | 9.230 | 9.140 | 9.150 | 7,780 | -0.18(-1.93%) |
Sep 05, 2014 | 9.320 | 9.350 | 9.290 | 9.330 | 3,293 | +0.23(+2.53%) |
Sep 04, 2014 | 9.135 | 9.135 | 9.100 | 9.100 | 5,008 | -0.06(-0.71%) |
Sep 03, 2014 | 9.210 | 9.210 | 9.130 | 9.165 | 12,415 | -0.01(-0.05%) |
Sep 02, 2014 | 9.190 | 9.150 | 9.170 | 62,093 | -0.02(-0.22%) | |
Aug 29, 2014 | 9.190 | 9.190 | 9.190 | 0 | +0.03(+0.33%) | |
Aug 28, 2014 | 9.180 | 9.220 | 9.140 | 9.160 | 16,427 | -0.19(-2.03%) |
Aug 27, 2014 | 9.350 | 9.350 | 9.350 | 9.350 | 1,164 | +0.20(+2.19%) |
Aug 26, 2014 | 9.127 | 9.190 | 9.127 | 9.150 | 5,092 | +0.16(+1.72%) |
Aug 25, 2014 | 8.973 | 9.020 | 8.970 | 8.995 | 3,178 | +0.05(+0.62%) |
Aug 22, 2014 | 9.000 | 9.040 | 8.940 | 8.940 | 9,065 | +0.00(+0.00%) |
Aug 21, 2014 | 8.830 | 8.940 | 8.830 | 8.940 | 2,587 | +0.31(+3.59%) |
Aug 19, 2014 | 8.630 | 8.630 | 8.630 | 28 | -0.05(-0.58%) | |
Aug 18, 2014 | 8.670 | 8.700 | 8.660 | 8.680 | 3,654 | +0.08(+0.91%) |
Aug 15, 2014 | 8.638 | 8.602 | 8.602 | 7,945 | -0.04(-0.42%) | |
Aug 14, 2014 | 8.647 | 8.650 | 8.620 | 8.638 | 1,304 | -0.15(-1.73%) |
Aug 13, 2014 | 8.790 | 8.790 | 8.790 | 8.790 | 1,753 | +0.12(+1.38%) |
Aug 12, 2014 | 8.674 | 8.720 | 8.650 | 8.670 | 7,213 | -0.05(-0.57%) |
Aug 11, 2014 | 8.690 | 8.720 | 8.690 | 8.720 | 1,563 | +0.04(+0.46%) |
Aug 08, 2014 | 8.638 | 8.720 | 8.610 | 8.680 | 2,680 | +0.09(+1.05%) |
Aug 07, 2014 | 8.640 | 8.680 | 8.590 | 8.590 | 2,608 | -0.06(-0.69%) |
Aug 06, 2014 | 8.720 | 8.720 | 8.650 | 8.650 | 915 | -0.25(-2.81%) |
Aug 05, 2014 | 9.010 | 9.010 | 8.780 | 8.900 | 1,672 | -0.15(-1.64%) |
Aug 04, 2014 | 9.010 | 9.049 | 9.010 | 9.049 | 1,984 | +0.03(+0.32%) |
Aug 01, 2014 | 9.100 | 9.150 | 9.020 | 9.020 | 2,863 | -0.39(-4.14%) |
Jul 31, 2014 | 9.400 | 9.420 | 9.240 | 9.410 | 18,214 | -0.08(-0.84%) |
Jul 30, 2014 | 9.480 | 9.600 | 9.480 | 9.490 | 9,817 | +0.14(+1.50%) |
Jul 29, 2014 | 9.420 | 9.420 | 9.350 | 9.350 | 5,008 | -0.17(-1.79%) |
Jul 28, 2014 | 9.510 | 9.520 | 9.460 | 9.520 | 8,931 | -0.02(-0.21%) |
Jul 25, 2014 | 9.640 | 9.640 | 9.500 | 9.540 | 387,839 | -0.09(-0.91%) |
Jul 24, 2014 | 9.550 | 9.650 | 9.550 | 9.628 | 42,026 | +0.13(+1.37%) |
Jul 23, 2014 | 9.500 | 9.500 | 9.498 | 9.498 | 700 | +0.06(+0.61%) |
Jul 22, 2014 | 9.450 | 9.450 | 9.440 | 9.440 | 498 | +0.10(+1.07%) |
Jul 21, 2014 | 9.360 | 9.360 | 9.340 | 9.340 | 457 | -0.08(-0.85%) |
Jul 18, 2014 | 9.410 | 9.420 | 9.410 | 9.420 | 4,261 | +0.22(+2.35%) |
Jul 17, 2014 | 9.230 | 9.250 | 9.140 | 9.204 | 1,935 | -0.09(-0.93%) |
Jul 15, 2014 | 9.290 | 9.290 | 9.290 | 69 | +0.05(+0.54%) | |
Jul 14, 2014 | 9.270 | 9.270 | 9.240 | 9.240 | 5,871 | +0.23(+2.55%) |
Jul 10, 2014 | 9.010 | 9.010 | 9.010 | 55 | -0.25(-2.70%) | |
Jul 09, 2014 | 9.160 | 9.260 | 9.160 | 9.260 | 6,174 | -0.13(-1.38%) |
Jul 07, 2014 | 9.390 | 9.390 | 9.390 | 52 | -0.09(-0.95%) | |
Jul 03, 2014 | 9.480 | 9.480 | 9.480 | 0 | -0.07(-0.70%) | |
Jul 02, 2014 | 9.525 | 9.547 | 9.490 | 9.547 | 1,396 | -0.08(-0.79%) |