Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.220 | 8.269 | 8.214 | 8.226 | 167,457 | -0.01(-0.07%) |
Sep 29, 2014 | 8.232 | 8.244 | 8.214 | 8.232 | 117,882 | -0.01(-0.15%) |
Sep 26, 2014 | 8.226 | 8.245 | 8.196 | 8.244 | 69,159 | -0.01(-0.07%) |
Sep 25, 2014 | 8.214 | 8.250 | 8.208 | 8.250 | 115,428 | +0.02(+0.29%) |
Sep 24, 2014 | 8.196 | 8.226 | 8.184 | 8.226 | 113,999 | +0.01(+0.15%) |
Sep 23, 2014 | 8.208 | 8.214 | 8.196 | 8.214 | 94,941 | +0.01(+0.14%) |
Sep 22, 2014 | 8.190 | 8.208 | 8.166 | 8.203 | 102,697 | +0.01(+0.08%) |
Sep 19, 2014 | 8.142 | 8.202 | 8.139 | 8.196 | 163,095 | +0.05(+0.59%) |
Sep 18, 2014 | 8.142 | 8.160 | 8.136 | 8.148 | 110,237 | +0.00(+0.00%) |
Sep 17, 2014 | 8.142 | 8.178 | 8.142 | 8.148 | 84,779 | +0.00(+0.00%) |
Sep 16, 2014 | 8.160 | 8.160 | 8.130 | 8.148 | 295,155 | -0.03(-0.37%) |
Sep 15, 2014 | 8.196 | 8.238 | 8.178 | 8.178 | 169,760 | -0.02(-0.29%) |
Sep 12, 2014 | 8.275 | 8.281 | 8.202 | 8.202 | 175,456 | -0.09(-1.09%) |
Sep 11, 2014 | 8.347 | 8.347 | 8.287 | 8.293 | 115,729 | -0.03(-0.32%) |
Sep 10, 2014 | 8.284 | 8.297 | 8.278 | 8.320 | 102,021 | +0.02(+0.29%) |
Sep 09, 2014 | 8.296 | 8.320 | 8.296 | 8.296 | 125,521 | +0.01(+0.14%) |
Sep 08, 2014 | 8.302 | 8.314 | 8.284 | 8.284 | 105,521 | -0.02(-0.22%) |
Sep 05, 2014 | 8.367 | 8.367 | 8.302 | 8.302 | 98,647 | -0.02(-0.22%) |
Sep 04, 2014 | 8.314 | 8.356 | 8.314 | 8.320 | 227,112 | +0.02(+0.22%) |
Sep 03, 2014 | 8.320 | 8.338 | 8.302 | 8.302 | 88,232 | +0.00(+0.00%) |
Sep 02, 2014 | 8.350 | 8.355 | 8.302 | 8.302 | 119,256 | -0.05(-0.57%) |
Aug 29, 2014 | 8.356 | 8.350 | 8.350 | 8.350 | 93,896 | +0.00(+0.00%) |
Aug 28, 2014 | 8.320 | 8.350 | 8.320 | 8.350 | 108,157 | +0.04(+0.50%) |
Aug 27, 2014 | 8.326 | 8.338 | 8.303 | 8.308 | 91,341 | +0.01(+0.07%) |
Aug 26, 2014 | 8.224 | 8.308 | 8.224 | 8.302 | 102,183 | +0.07(+0.80%) |
Aug 25, 2014 | 8.260 | 8.278 | 8.236 | 8.236 | 112,775 | -0.02(-0.22%) |
Aug 22, 2014 | 8.278 | 8.278 | 8.242 | 8.254 | 120,031 | +0.01(+0.07%) |
Aug 21, 2014 | 8.344 | 8.367 | 8.248 | 8.248 | 216,182 | -0.10(-1.15%) |
Aug 20, 2014 | 8.302 | 8.350 | 8.284 | 8.344 | 264,615 | +0.05(+0.58%) |
Aug 19, 2014 | 8.236 | 8.296 | 8.236 | 8.296 | 148,362 | +0.07(+0.80%) |
Aug 18, 2014 | 8.194 | 8.264 | 8.194 | 8.230 | 188,038 | +0.03(+0.36%) |
Aug 15, 2014 | 8.218 | 8.218 | 8.194 | 8.200 | 82,192 | +0.00(+0.00%) |
Aug 14, 2014 | 8.182 | 8.206 | 8.182 | 8.200 | 54,857 | +0.01(+0.07%) |
Aug 13, 2014 | 8.164 | 8.194 | 8.164 | 8.194 | 106,154 | +0.06(+0.77%) |
Aug 12, 2014 | 8.149 | 8.155 | 8.113 | 8.131 | 105,244 | +0.01(+0.07%) |
Aug 11, 2014 | 8.119 | 8.143 | 8.107 | 8.125 | 73,761 | +0.04(+0.44%) |
Aug 08, 2014 | 8.095 | 8.143 | 8.095 | 8.089 | 153,955 | +0.01(+0.15%) |
Aug 07, 2014 | 8.036 | 8.089 | 8.030 | 8.077 | 147,412 | +0.04(+0.52%) |
Aug 06, 2014 | 8.024 | 8.063 | 8.024 | 8.036 | 139,452 | +0.01(+0.07%) |
Aug 05, 2014 | 8.042 | 8.071 | 8.030 | 8.030 | 115,902 | -0.04(-0.44%) |
Aug 04, 2014 | 8.119 | 8.119 | 8.042 | 8.066 | 138,032 | -0.02(-0.29%) |
Aug 01, 2014 | 8.107 | 8.119 | 8.089 | 8.089 | 93,464 | +0.01(+0.15%) |
Jul 31, 2014 | 8.083 | 8.125 | 8.071 | 8.077 | 133,011 | -0.04(-0.51%) |
Jul 30, 2014 | 8.191 | 8.196 | 8.113 | 8.119 | 98,420 | -0.08(-1.02%) |
Jul 29, 2014 | 8.202 | 8.214 | 8.161 | 8.202 | 130,058 | +0.02(+0.29%) |
Jul 28, 2014 | 8.185 | 8.213 | 8.173 | 8.179 | 65,717 | -0.02(-0.22%) |
Jul 25, 2014 | 8.196 | 8.226 | 8.191 | 8.196 | 87,922 | +0.03(+0.36%) |
Jul 24, 2014 | 8.191 | 8.202 | 8.167 | 8.167 | 45,719 | -0.03(-0.36%) |
Jul 23, 2014 | 8.179 | 8.226 | 8.173 | 8.196 | 155,719 | +0.02(+0.22%) |
Jul 22, 2014 | 8.101 | 8.185 | 8.089 | 8.179 | 201,775 | +0.07(+0.88%) |
Jul 21, 2014 | 8.018 | 8.167 | 8.018 | 8.107 | 257,154 | +0.09(+1.11%) |
Jul 18, 2014 | 8.036 | 8.048 | 8.012 | 8.018 | 196,861 | -0.01(-0.15%) |
Jul 17, 2014 | 8.018 | 8.036 | 8.012 | 8.030 | 88,861 | +0.02(+0.30%) |
Jul 16, 2014 | 7.976 | 8.006 | 7.964 | 8.006 | 184,913 | +0.04(+0.52%) |
Jul 15, 2014 | 7.982 | 7.982 | 7.964 | 7.964 | 99,856 | -0.01(-0.07%) |
Jul 14, 2014 | 7.994 | 8.000 | 7.970 | 7.970 | 78,919 | -0.02(-0.30%) |
Jul 11, 2014 | 7.988 | 8.012 | 7.988 | 7.994 | 76,711 | +0.01(+0.19%) |
Jul 10, 2014 | 8.032 | 8.032 | 7.979 | 7.979 | 122,184 | -0.02(-0.30%) |
Jul 09, 2014 | 8.015 | 8.015 | 7.955 | 8.003 | 166,262 | +0.02(+0.22%) |
Jul 08, 2014 | 8.009 | 8.032 | 7.979 | 7.985 | 173,766 | +0.00(+0.00%) |
Jul 07, 2014 | 7.985 | 8.021 | 7.961 | 7.985 | 144,980 | +0.02(+0.30%) |
Jul 03, 2014 | 8.021 | 7.961 | 7.961 | 7.961 | 222,156 | -0.09(-1.18%) |
Jul 02, 2014 | 8.139 | 8.139 | 8.050 | 8.056 | 250,671 | -0.08(-0.95%) |