Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.261 | 8.284 | 8.188 | 8.284 | 15,861 | +0.02(+0.28%) |
Sep 29, 2014 | 8.272 | 8.272 | 8.206 | 8.261 | 27,442 | +0.06(+0.75%) |
Sep 26, 2014 | 8.180 | 8.293 | 8.179 | 8.199 | 4,194 | +0.02(+0.28%) |
Sep 25, 2014 | 8.177 | 8.264 | 8.169 | 8.177 | 14,756 | +0.02(+0.23%) |
Sep 24, 2014 | 8.230 | 8.318 | 8.157 | 8.157 | 31,459 | -0.03(-0.42%) |
Sep 23, 2014 | 8.215 | 8.230 | 8.134 | 8.192 | 14,168 | -0.05(-0.56%) |
Sep 22, 2014 | 8.264 | 8.308 | 8.138 | 8.238 | 39,731 | -0.03(-0.32%) |
Sep 19, 2014 | 8.303 | 8.314 | 8.092 | 8.264 | 33,263 | +0.20(+2.47%) |
Sep 18, 2014 | 8.108 | 8.272 | 8.039 | 8.066 | 18,663 | +0.03(+0.33%) |
Sep 17, 2014 | 8.318 | 8.318 | 8.035 | 8.039 | 18,211 | -0.02(-0.28%) |
Sep 16, 2014 | 8.215 | 8.215 | 7.981 | 8.062 | 19,204 | -0.09(-1.08%) |
Sep 15, 2014 | 8.352 | 8.352 | 7.978 | 8.150 | 27,983 | -0.02(-0.23%) |
Sep 12, 2014 | 8.088 | 8.318 | 8.088 | 8.169 | 41,072 | +0.18(+2.30%) |
Sep 11, 2014 | 8.199 | 8.211 | 7.985 | 7.985 | 23,422 | -0.28(-3.38%) |
Sep 10, 2014 | 8.081 | 8.312 | 7.805 | 8.264 | 31,478 | +0.31(+3.85%) |
Sep 09, 2014 | 8.219 | 8.551 | 7.958 | 7.958 | 45,886 | -0.26(-3.12%) |
Sep 08, 2014 | 8.226 | 8.310 | 8.203 | 8.215 | 19,523 | -0.15(-1.83%) |
Sep 05, 2014 | 8.368 | 8.368 | 8.245 | 8.368 | 27,941 | -0.04(-0.46%) |
Sep 04, 2014 | 8.318 | 8.551 | 8.318 | 8.406 | 37,013 | +0.17(+2.09%) |
Sep 03, 2014 | 8.494 | 8.494 | 8.234 | 8.234 | 16,536 | -0.26(-3.06%) |
Sep 02, 2014 | 8.360 | 8.547 | 8.307 | 8.494 | 54,738 | +0.17(+2.07%) |
Aug 29, 2014 | 8.322 | 8.322 | 8.322 | 8.322 | 58,021 | +0.06(+0.74%) |
Aug 28, 2014 | 8.249 | 8.433 | 8.226 | 8.261 | 23,122 | -0.05(-0.60%) |
Aug 27, 2014 | 8.242 | 8.322 | 8.165 | 8.310 | 43,179 | +0.07(+0.84%) |
Aug 26, 2014 | 8.291 | 8.299 | 8.291 | 8.242 | 12,166 | -0.05(-0.60%) |
Aug 25, 2014 | 8.322 | 8.322 | 8.070 | 8.291 | 24,314 | -0.03(-0.32%) |
Aug 22, 2014 | 8.264 | 8.264 | 8.264 | 8.318 | 15,417 | +0.01(+0.09%) |
Aug 21, 2014 | 8.345 | 8.433 | 8.264 | 8.310 | 32,544 | -0.11(-1.32%) |
Aug 20, 2014 | 8.437 | 8.437 | 8.245 | 8.421 | 27,476 | +0.01(+0.09%) |
Aug 19, 2014 | 8.429 | 8.437 | 8.402 | 8.414 | 14,288 | -0.01(-0.14%) |
Aug 18, 2014 | 8.341 | 8.551 | 8.264 | 8.425 | 90,140 | +0.01(+0.09%) |
Aug 15, 2014 | 8.318 | 8.551 | 8.249 | 8.418 | 49,645 | +0.08(+0.92%) |
Aug 14, 2014 | 8.310 | 8.548 | 8.088 | 8.341 | 92,832 | +0.03(+0.32%) |
Aug 13, 2014 | 8.551 | 8.551 | 8.173 | 8.314 | 42,489 | -0.16(-1.94%) |
Aug 12, 2014 | 8.407 | 8.685 | 8.407 | 8.479 | 38,670 | -0.05(-0.63%) |
Aug 11, 2014 | 8.613 | 8.777 | 8.410 | 8.532 | 81,998 | -0.06(-0.65%) |
Aug 08, 2014 | 8.378 | 8.580 | 8.168 | 8.588 | 66,412 | +0.27(+3.26%) |
Aug 07, 2014 | 8.260 | 8.473 | 8.214 | 8.317 | 24,833 | +0.03(+0.37%) |
Aug 06, 2014 | 8.027 | 8.390 | 8.027 | 8.287 | 61,637 | +0.31(+3.92%) |
Aug 05, 2014 | 7.737 | 8.104 | 7.722 | 7.974 | 19,887 | +0.31(+4.03%) |
Aug 04, 2014 | 7.718 | 7.936 | 7.665 | 7.665 | 23,606 | -0.12(-1.57%) |
Aug 01, 2014 | 8.012 | 8.115 | 7.507 | 7.787 | 17,871 | -0.13(-1.59%) |
Jul 31, 2014 | 7.684 | 8.119 | 7.604 | 7.913 | 53,230 | +0.15(+1.97%) |
Jul 30, 2014 | 7.627 | 7.760 | 7.615 | 7.760 | 28,342 | -0.12(-1.55%) |
Jul 29, 2014 | 7.707 | 7.882 | 7.669 | 7.882 | 55,821 | +0.12(+1.57%) |
Jul 28, 2014 | 7.573 | 7.760 | 7.573 | 7.760 | 78,897 | +0.19(+2.52%) |
Jul 25, 2014 | 7.497 | 7.673 | 7.398 | 7.570 | 40,155 | +0.08(+1.12%) |
Jul 24, 2014 | 7.082 | 7.627 | 7.082 | 7.486 | 141,366 | +0.44(+6.22%) |
Jul 23, 2014 | 7.234 | 7.322 | 6.906 | 7.047 | 247,667 | +0.34(+5.06%) |
Jul 22, 2014 | 6.555 | 6.822 | 6.487 | 6.708 | 17,994 | +0.18(+2.69%) |
Jul 21, 2014 | 6.670 | 6.670 | 6.250 | 6.532 | 26,199 | -0.16(-2.34%) |
Jul 18, 2014 | 6.799 | 6.799 | 6.559 | 6.689 | 14,037 | -0.10(-1.52%) |
Jul 17, 2014 | 6.845 | 6.845 | 6.628 | 6.792 | 17,031 | -0.04(-0.56%) |
Jul 16, 2014 | 6.902 | 6.902 | 6.696 | 6.830 | 15,238 | -0.02(-0.28%) |
Jul 15, 2014 | 6.845 | 6.857 | 6.483 | 6.849 | 14,433 | -0.02(-0.22%) |
Jul 14, 2014 | 6.872 | 7.162 | 6.776 | 6.864 | 28,892 | +0.04(+0.56%) |
Jul 11, 2014 | 6.715 | 6.963 | 6.715 | 6.826 | 16,979 | +0.06(+0.96%) |
Jul 10, 2014 | 6.731 | 6.796 | 6.685 | 6.761 | 22,253 | +0.06(+0.91%) |
Jul 09, 2014 | 6.647 | 6.757 | 6.639 | 6.700 | 18,377 | +0.10(+1.44%) |
Jul 08, 2014 | 6.712 | 6.731 | 6.548 | 6.605 | 22,898 | -0.09(-1.31%) |
Jul 07, 2014 | 6.807 | 6.849 | 6.612 | 6.693 | 23,750 | +0.02(+0.29%) |
Jul 03, 2014 | 6.620 | 6.673 | 6.673 | 6.673 | 13,111 | -0.08(-1.13%) |
Jul 02, 2014 | 6.445 | 6.811 | 6.437 | 6.750 | 40,763 | +0.39(+6.18%) |