Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.383 | 8.406 | 8.309 | 8.406 | 15,630 | +0.02(+0.28%) |
Sep 29, 2014 | 8.395 | 8.395 | 8.328 | 8.383 | 27,042 | +0.06(+0.75%) |
Sep 26, 2014 | 8.301 | 8.416 | 8.300 | 8.321 | 4,133 | +0.02(+0.28%) |
Sep 25, 2014 | 8.298 | 8.387 | 8.290 | 8.298 | 14,541 | +0.02(+0.23%) |
Sep 24, 2014 | 8.352 | 8.441 | 8.278 | 8.278 | 31,000 | -0.03(-0.42%) |
Sep 23, 2014 | 8.336 | 8.352 | 8.255 | 8.313 | 13,961 | -0.05(-0.56%) |
Sep 22, 2014 | 8.387 | 8.431 | 8.259 | 8.360 | 39,152 | -0.03(-0.32%) |
Sep 19, 2014 | 8.426 | 8.437 | 8.211 | 8.387 | 32,778 | +0.20(+2.47%) |
Sep 18, 2014 | 8.228 | 8.395 | 8.158 | 8.185 | 18,391 | +0.03(+0.33%) |
Sep 17, 2014 | 8.441 | 8.441 | 8.154 | 8.158 | 17,945 | -0.02(-0.28%) |
Sep 16, 2014 | 8.336 | 8.336 | 8.099 | 8.181 | 18,924 | -0.09(-1.08%) |
Sep 15, 2014 | 8.476 | 8.476 | 8.096 | 8.270 | 27,575 | -0.02(-0.23%) |
Sep 12, 2014 | 8.208 | 8.441 | 8.208 | 8.290 | 40,473 | +0.19(+2.30%) |
Sep 11, 2014 | 8.321 | 8.332 | 8.103 | 8.103 | 23,081 | -0.28(-3.38%) |
Sep 10, 2014 | 8.200 | 8.435 | 7.921 | 8.387 | 31,018 | +0.31(+3.85%) |
Sep 09, 2014 | 8.340 | 8.678 | 8.076 | 8.076 | 45,217 | -0.26(-3.12%) |
Sep 08, 2014 | 8.348 | 8.433 | 8.325 | 8.336 | 19,238 | -0.16(-1.83%) |
Sep 05, 2014 | 8.492 | 8.492 | 8.367 | 8.492 | 27,534 | -0.04(-0.46%) |
Sep 04, 2014 | 8.441 | 8.678 | 8.441 | 8.530 | 36,473 | +0.17(+2.09%) |
Sep 03, 2014 | 8.620 | 8.620 | 8.356 | 8.356 | 16,295 | -0.26(-3.06%) |
Sep 02, 2014 | 8.484 | 8.674 | 8.430 | 8.620 | 53,940 | +0.17(+2.07%) |
Aug 29, 2014 | 8.445 | 8.445 | 8.445 | 8.445 | 57,175 | +0.06(+0.74%) |
Aug 28, 2014 | 8.371 | 8.558 | 8.348 | 8.383 | 22,785 | -0.05(-0.60%) |
Aug 27, 2014 | 8.364 | 8.445 | 8.286 | 8.433 | 42,549 | +0.07(+0.84%) |
Aug 26, 2014 | 8.414 | 8.422 | 8.414 | 8.364 | 11,988 | -0.05(-0.60%) |
Aug 25, 2014 | 8.445 | 8.445 | 8.190 | 8.414 | 23,959 | -0.03(-0.32%) |
Aug 22, 2014 | 8.387 | 8.387 | 8.387 | 8.441 | 15,192 | +0.01(+0.09%) |
Aug 21, 2014 | 8.468 | 8.558 | 8.387 | 8.433 | 32,069 | -0.11(-1.32%) |
Aug 20, 2014 | 8.562 | 8.562 | 8.367 | 8.546 | 27,075 | +0.01(+0.09%) |
Aug 19, 2014 | 8.554 | 8.562 | 8.527 | 8.538 | 14,080 | -0.01(-0.14%) |
Aug 18, 2014 | 8.464 | 8.678 | 8.387 | 8.550 | 88,825 | +0.01(+0.09%) |
Aug 15, 2014 | 8.441 | 8.678 | 8.371 | 8.542 | 48,921 | +0.08(+0.92%) |
Aug 14, 2014 | 8.433 | 8.674 | 8.208 | 8.464 | 91,478 | +0.03(+0.32%) |
Aug 13, 2014 | 8.678 | 8.678 | 8.294 | 8.437 | 41,869 | -0.17(-1.94%) |
Aug 12, 2014 | 8.531 | 8.814 | 8.531 | 8.604 | 38,106 | -0.05(-0.63%) |
Aug 11, 2014 | 8.740 | 8.907 | 8.534 | 8.659 | 80,802 | -0.03(-0.31%) |
Aug 08, 2014 | 8.474 | 8.678 | 8.262 | 8.686 | 65,663 | +0.27(+3.26%) |
Aug 07, 2014 | 8.354 | 8.570 | 8.308 | 8.412 | 24,553 | +0.03(+0.37%) |
Aug 06, 2014 | 8.119 | 8.485 | 8.119 | 8.381 | 60,942 | +0.32(+3.92%) |
Aug 05, 2014 | 7.826 | 8.196 | 7.810 | 8.065 | 19,663 | +0.31(+4.03%) |
Aug 04, 2014 | 7.806 | 8.026 | 7.752 | 7.752 | 23,339 | -0.12(-1.57%) |
Aug 01, 2014 | 8.103 | 8.208 | 7.592 | 7.876 | 17,669 | -0.13(-1.59%) |
Jul 31, 2014 | 7.772 | 8.211 | 7.691 | 8.003 | 52,630 | +0.15(+1.97%) |
Jul 30, 2014 | 7.714 | 7.849 | 7.702 | 7.849 | 28,022 | -0.12(-1.55%) |
Jul 29, 2014 | 7.795 | 7.972 | 7.756 | 7.972 | 55,191 | +0.12(+1.57%) |
Jul 28, 2014 | 7.660 | 7.849 | 7.660 | 7.849 | 78,007 | +0.19(+2.52%) |
Jul 25, 2014 | 7.583 | 7.761 | 7.482 | 7.656 | 39,702 | +0.08(+1.12%) |
Jul 24, 2014 | 7.162 | 7.714 | 7.162 | 7.571 | 139,772 | +0.44(+6.22%) |
Jul 23, 2014 | 7.317 | 7.405 | 6.985 | 7.128 | 244,874 | +0.34(+5.06%) |
Jul 22, 2014 | 6.630 | 6.900 | 6.561 | 6.784 | 17,791 | +0.18(+2.69%) |
Jul 21, 2014 | 6.746 | 6.746 | 6.321 | 6.607 | 25,904 | -0.16(-2.34%) |
Jul 18, 2014 | 6.877 | 6.877 | 6.634 | 6.765 | 13,878 | -0.10(-1.52%) |
Jul 17, 2014 | 6.923 | 6.923 | 6.703 | 6.869 | 16,839 | -0.04(-0.56%) |
Jul 16, 2014 | 6.981 | 6.981 | 6.773 | 6.908 | 15,066 | -0.02(-0.28%) |
Jul 15, 2014 | 6.923 | 6.935 | 6.557 | 6.927 | 14,270 | -0.02(-0.22%) |
Jul 14, 2014 | 6.950 | 7.243 | 6.854 | 6.942 | 28,566 | +0.04(+0.56%) |
Jul 11, 2014 | 6.792 | 7.043 | 6.792 | 6.904 | 16,788 | +0.07(+0.96%) |
Jul 10, 2014 | 6.807 | 6.873 | 6.761 | 6.838 | 22,002 | +0.06(+0.91%) |
Jul 09, 2014 | 6.723 | 6.834 | 6.715 | 6.777 | 18,169 | +0.10(+1.44%) |
Jul 08, 2014 | 6.788 | 6.807 | 6.622 | 6.680 | 22,639 | -0.09(-1.31%) |
Jul 07, 2014 | 6.885 | 6.927 | 6.688 | 6.769 | 23,482 | +0.02(+0.29%) |
Jul 03, 2014 | 6.696 | 6.750 | 6.750 | 6.750 | 12,963 | -0.08(-1.13%) |
Jul 02, 2014 | 6.518 | 6.888 | 6.510 | 6.827 | 40,304 | +0.40(+6.18%) |