Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.464 | 8.464 | 8.404 | 8.444 | 130,521 | -0.02(-0.24%) |
Oct 30, 2014 | 8.464 | 8.483 | 8.452 | 8.464 | 64,693 | -0.02(-0.29%) |
Oct 29, 2014 | 8.471 | 8.489 | 8.460 | 8.489 | 104,647 | +0.02(+0.22%) |
Oct 28, 2014 | 8.471 | 8.483 | 8.446 | 8.471 | 103,945 | -0.01(-0.14%) |
Oct 27, 2014 | 8.452 | 8.495 | 8.483 | 8.483 | 93,015 | +0.00(+0.00%) |
Oct 24, 2014 | 8.440 | 8.495 | 8.428 | 8.483 | 80,201 | +0.03(+0.36%) |
Oct 23, 2014 | 8.446 | 8.471 | 8.422 | 8.452 | 123,485 | -0.01(-0.14%) |
Oct 22, 2014 | 8.434 | 8.473 | 8.416 | 8.464 | 136,762 | +0.00(+0.00%) |
Oct 21, 2014 | 8.452 | 8.483 | 8.398 | 8.464 | 119,803 | -0.02(-0.22%) |
Oct 20, 2014 | 8.446 | 8.477 | 8.440 | 8.483 | 136,457 | +0.02(+0.29%) |
Oct 17, 2014 | 8.410 | 8.459 | 8.404 | 8.458 | 126,426 | +0.05(+0.65%) |
Oct 16, 2014 | 8.367 | 8.404 | 8.349 | 8.404 | 123,081 | +0.04(+0.44%) |
Oct 15, 2014 | 8.349 | 8.416 | 8.343 | 8.367 | 285,338 | +0.02(+0.22%) |
Oct 14, 2014 | 8.385 | 8.409 | 8.343 | 8.349 | 214,717 | -0.04(-0.44%) |
Oct 13, 2014 | 8.379 | 8.422 | 8.355 | 8.385 | 199,518 | -0.02(-0.29%) |
Oct 10, 2014 | 8.391 | 8.422 | 8.379 | 8.410 | 128,549 | +0.00(+0.04%) |
Oct 09, 2014 | 8.455 | 8.455 | 8.407 | 8.407 | 155,155 | -0.01(-0.07%) |
Oct 08, 2014 | 8.382 | 8.443 | 8.382 | 8.413 | 114,796 | +0.02(+0.29%) |
Oct 07, 2014 | 8.358 | 8.425 | 8.346 | 8.388 | 174,279 | +0.04(+0.43%) |
Oct 06, 2014 | 8.328 | 8.372 | 8.328 | 8.352 | 155,853 | +0.05(+0.58%) |
Oct 03, 2014 | 8.322 | 8.328 | 8.304 | 8.304 | 92,089 | -0.04(-0.44%) |
Oct 02, 2014 | 8.346 | 8.346 | 8.286 | 8.340 | 104,035 | -0.01(-0.14%) |
Oct 01, 2014 | 8.286 | 8.352 | 8.286 | 8.352 | 139,131 | +0.08(+1.02%) |
Sep 30, 2014 | 8.261 | 8.310 | 8.255 | 8.268 | 166,623 | -0.01(-0.07%) |
Sep 29, 2014 | 8.274 | 8.286 | 8.255 | 8.274 | 117,296 | -0.01(-0.15%) |
Sep 26, 2014 | 8.268 | 8.286 | 8.237 | 8.286 | 68,815 | -0.01(-0.07%) |
Sep 25, 2014 | 8.255 | 8.292 | 8.249 | 8.292 | 114,854 | +0.02(+0.29%) |
Sep 24, 2014 | 8.237 | 8.268 | 8.225 | 8.268 | 113,432 | +0.01(+0.15%) |
Sep 23, 2014 | 8.249 | 8.255 | 8.237 | 8.255 | 94,468 | +0.01(+0.14%) |
Sep 22, 2014 | 8.231 | 8.249 | 8.207 | 8.244 | 102,187 | +0.01(+0.08%) |
Sep 19, 2014 | 8.183 | 8.243 | 8.180 | 8.237 | 162,283 | +0.05(+0.59%) |
Sep 18, 2014 | 8.183 | 8.201 | 8.177 | 8.189 | 109,688 | +0.00(+0.00%) |
Sep 17, 2014 | 8.183 | 8.219 | 8.183 | 8.189 | 84,357 | +0.00(+0.00%) |
Sep 16, 2014 | 8.201 | 8.201 | 8.171 | 8.189 | 293,687 | -0.03(-0.37%) |
Sep 15, 2014 | 8.237 | 8.280 | 8.219 | 8.219 | 168,915 | -0.02(-0.29%) |
Sep 12, 2014 | 8.316 | 8.322 | 8.243 | 8.243 | 174,583 | -0.09(-1.09%) |
Sep 11, 2014 | 8.388 | 8.388 | 8.328 | 8.334 | 115,153 | -0.03(-0.32%) |
Sep 10, 2014 | 8.325 | 8.339 | 8.319 | 8.361 | 101,513 | +0.02(+0.29%) |
Sep 09, 2014 | 8.337 | 8.361 | 8.337 | 8.337 | 124,897 | +0.01(+0.14%) |
Sep 08, 2014 | 8.343 | 8.355 | 8.325 | 8.325 | 104,996 | -0.02(-0.22%) |
Sep 05, 2014 | 8.409 | 8.409 | 8.343 | 8.343 | 98,157 | -0.02(-0.22%) |
Sep 04, 2014 | 8.355 | 8.397 | 8.355 | 8.361 | 225,982 | +0.02(+0.22%) |
Sep 03, 2014 | 8.361 | 8.379 | 8.343 | 8.343 | 87,793 | +0.00(+0.00%) |
Sep 02, 2014 | 8.391 | 8.397 | 8.343 | 8.343 | 118,663 | -0.05(-0.57%) |
Aug 29, 2014 | 8.397 | 8.391 | 8.391 | 8.391 | 93,429 | +0.00(+0.00%) |
Aug 28, 2014 | 8.361 | 8.391 | 8.361 | 8.391 | 107,619 | +0.04(+0.50%) |
Aug 27, 2014 | 8.367 | 8.379 | 8.345 | 8.349 | 90,887 | +0.01(+0.07%) |
Aug 26, 2014 | 8.265 | 8.349 | 8.265 | 8.343 | 101,674 | +0.07(+0.80%) |
Aug 25, 2014 | 8.301 | 8.319 | 8.277 | 8.277 | 112,214 | -0.02(-0.22%) |
Aug 22, 2014 | 8.319 | 8.319 | 8.283 | 8.295 | 119,434 | +0.01(+0.07%) |
Aug 21, 2014 | 8.385 | 8.409 | 8.289 | 8.289 | 215,106 | -0.10(-1.15%) |
Aug 20, 2014 | 8.343 | 8.391 | 8.325 | 8.385 | 263,298 | +0.05(+0.58%) |
Aug 19, 2014 | 8.277 | 8.337 | 8.277 | 8.337 | 147,624 | +0.07(+0.80%) |
Aug 18, 2014 | 8.235 | 8.305 | 8.235 | 8.271 | 187,102 | +0.03(+0.36%) |
Aug 15, 2014 | 8.259 | 8.259 | 8.235 | 8.241 | 81,783 | +0.00(+0.00%) |
Aug 14, 2014 | 8.223 | 8.247 | 8.223 | 8.241 | 54,584 | +0.01(+0.07%) |
Aug 13, 2014 | 8.205 | 8.235 | 8.205 | 8.235 | 105,626 | +0.06(+0.77%) |
Aug 12, 2014 | 8.190 | 8.196 | 8.154 | 8.172 | 104,720 | +0.01(+0.07%) |
Aug 11, 2014 | 8.160 | 8.184 | 8.148 | 8.166 | 73,394 | +0.04(+0.44%) |
Aug 08, 2014 | 8.136 | 8.184 | 8.136 | 8.130 | 153,189 | +0.01(+0.15%) |
Aug 07, 2014 | 8.076 | 8.130 | 8.070 | 8.118 | 146,678 | +0.04(+0.52%) |
Aug 06, 2014 | 8.064 | 8.103 | 8.064 | 8.076 | 138,758 | +0.01(+0.07%) |
Aug 05, 2014 | 8.082 | 8.112 | 8.070 | 8.070 | 115,325 | -0.04(-0.44%) |
Aug 04, 2014 | 8.160 | 8.160 | 8.082 | 8.106 | 137,346 | -0.02(-0.29%) |