Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.324 | 8.347 | 8.251 | 8.347 | 15,740 | +0.02(+0.28%) |
Sep 29, 2014 | 8.336 | 8.336 | 8.269 | 8.324 | 27,233 | +0.06(+0.75%) |
Sep 26, 2014 | 8.243 | 8.357 | 8.242 | 8.262 | 4,162 | +0.02(+0.28%) |
Sep 25, 2014 | 8.239 | 8.328 | 8.232 | 8.239 | 14,643 | +0.02(+0.23%) |
Sep 24, 2014 | 8.293 | 8.382 | 8.220 | 8.220 | 31,219 | -0.03(-0.42%) |
Sep 23, 2014 | 8.278 | 8.293 | 8.197 | 8.255 | 14,060 | -0.05(-0.56%) |
Sep 22, 2014 | 8.328 | 8.371 | 8.201 | 8.301 | 39,428 | -0.03(-0.32%) |
Sep 19, 2014 | 8.367 | 8.378 | 8.154 | 8.328 | 33,009 | +0.20(+2.47%) |
Sep 18, 2014 | 8.170 | 8.336 | 8.101 | 8.127 | 18,521 | +0.03(+0.33%) |
Sep 17, 2014 | 8.382 | 8.382 | 8.097 | 8.101 | 18,072 | -0.02(-0.28%) |
Sep 16, 2014 | 8.278 | 8.278 | 8.043 | 8.124 | 19,058 | -0.09(-1.08%) |
Sep 15, 2014 | 8.417 | 8.417 | 8.039 | 8.212 | 27,770 | -0.02(-0.23%) |
Sep 12, 2014 | 8.151 | 8.382 | 8.151 | 8.232 | 40,759 | +0.19(+2.30%) |
Sep 11, 2014 | 8.262 | 8.274 | 8.047 | 8.047 | 23,244 | -0.28(-3.38%) |
Sep 10, 2014 | 8.143 | 8.376 | 7.865 | 8.328 | 31,238 | +0.31(+3.85%) |
Sep 09, 2014 | 8.282 | 8.617 | 8.020 | 8.020 | 45,536 | -0.26(-3.12%) |
Sep 08, 2014 | 8.289 | 8.374 | 8.266 | 8.278 | 19,374 | -0.15(-1.83%) |
Sep 05, 2014 | 8.432 | 8.432 | 8.309 | 8.432 | 27,728 | -0.04(-0.46%) |
Sep 04, 2014 | 8.382 | 8.617 | 8.382 | 8.471 | 36,731 | +0.17(+2.09%) |
Sep 03, 2014 | 8.559 | 8.559 | 8.297 | 8.297 | 16,410 | -0.26(-3.06%) |
Sep 02, 2014 | 8.424 | 8.613 | 8.370 | 8.559 | 54,321 | +0.17(+2.07%) |
Aug 29, 2014 | 8.386 | 8.386 | 8.386 | 8.386 | 57,579 | +0.06(+0.74%) |
Aug 28, 2014 | 8.313 | 8.498 | 8.289 | 8.324 | 22,946 | -0.05(-0.60%) |
Aug 27, 2014 | 8.305 | 8.386 | 8.228 | 8.374 | 42,849 | +0.07(+0.84%) |
Aug 26, 2014 | 8.355 | 8.363 | 8.355 | 8.305 | 12,073 | -0.05(-0.60%) |
Aug 25, 2014 | 8.386 | 8.386 | 8.132 | 8.355 | 24,128 | -0.03(-0.32%) |
Aug 22, 2014 | 8.328 | 8.328 | 8.328 | 8.382 | 15,300 | +0.01(+0.09%) |
Aug 21, 2014 | 8.409 | 8.498 | 8.328 | 8.374 | 32,296 | -0.11(-1.32%) |
Aug 20, 2014 | 8.501 | 8.501 | 8.309 | 8.486 | 27,267 | +0.01(+0.09%) |
Aug 19, 2014 | 8.494 | 8.501 | 8.467 | 8.478 | 14,179 | -0.01(-0.14%) |
Aug 18, 2014 | 8.405 | 8.617 | 8.328 | 8.490 | 89,452 | +0.01(+0.09%) |
Aug 15, 2014 | 8.382 | 8.617 | 8.312 | 8.482 | 49,266 | +0.08(+0.92%) |
Aug 14, 2014 | 8.373 | 8.613 | 8.151 | 8.405 | 92,124 | +0.03(+0.32%) |
Aug 13, 2014 | 8.617 | 8.617 | 8.235 | 8.378 | 42,165 | -0.17(-1.94%) |
Aug 12, 2014 | 8.471 | 8.752 | 8.471 | 8.544 | 38,375 | -0.05(-0.63%) |
Aug 11, 2014 | 8.679 | 8.845 | 8.475 | 8.598 | 81,373 | -0.03(-0.31%) |
Aug 08, 2014 | 8.414 | 8.617 | 8.204 | 8.625 | 66,127 | +0.27(+3.26%) |
Aug 07, 2014 | 8.296 | 8.510 | 8.250 | 8.353 | 24,726 | +0.03(+0.37%) |
Aug 06, 2014 | 8.062 | 8.426 | 8.062 | 8.322 | 61,372 | +0.31(+3.92%) |
Aug 05, 2014 | 7.771 | 8.138 | 7.755 | 8.008 | 19,802 | +0.31(+4.03%) |
Aug 04, 2014 | 7.752 | 7.970 | 7.698 | 7.698 | 23,504 | -0.12(-1.57%) |
Aug 01, 2014 | 8.047 | 8.150 | 7.539 | 7.821 | 17,794 | -0.13(-1.59%) |
Jul 31, 2014 | 7.717 | 8.154 | 7.637 | 7.947 | 53,001 | +0.15(+1.97%) |
Jul 30, 2014 | 7.660 | 7.794 | 7.648 | 7.794 | 28,220 | -0.12(-1.55%) |
Jul 29, 2014 | 7.740 | 7.916 | 7.702 | 7.916 | 55,581 | +0.12(+1.57%) |
Jul 28, 2014 | 7.606 | 7.794 | 7.606 | 7.794 | 78,558 | +0.19(+2.52%) |
Jul 25, 2014 | 7.530 | 7.707 | 7.430 | 7.602 | 39,983 | +0.08(+1.12%) |
Jul 24, 2014 | 7.112 | 7.660 | 7.112 | 7.518 | 140,759 | +0.44(+6.22%) |
Jul 23, 2014 | 7.265 | 7.353 | 6.936 | 7.078 | 246,603 | +0.34(+5.06%) |
Jul 22, 2014 | 6.584 | 6.852 | 6.515 | 6.737 | 17,917 | +0.18(+2.69%) |
Jul 21, 2014 | 6.698 | 6.698 | 6.277 | 6.561 | 26,087 | -0.16(-2.34%) |
Jul 18, 2014 | 6.829 | 6.829 | 6.587 | 6.718 | 13,976 | -0.10(-1.52%) |
Jul 17, 2014 | 6.875 | 6.875 | 6.656 | 6.821 | 16,958 | -0.04(-0.56%) |
Jul 16, 2014 | 6.932 | 6.932 | 6.725 | 6.859 | 15,172 | -0.02(-0.28%) |
Jul 15, 2014 | 6.875 | 6.886 | 6.511 | 6.878 | 14,371 | -0.02(-0.22%) |
Jul 14, 2014 | 6.901 | 7.192 | 6.806 | 6.894 | 28,768 | +0.04(+0.56%) |
Jul 11, 2014 | 6.744 | 6.993 | 6.744 | 6.855 | 16,906 | +0.07(+0.96%) |
Jul 10, 2014 | 6.760 | 6.825 | 6.714 | 6.790 | 22,157 | +0.06(+0.91%) |
Jul 09, 2014 | 6.675 | 6.787 | 6.668 | 6.729 | 18,298 | +0.10(+1.44%) |
Jul 08, 2014 | 6.741 | 6.760 | 6.576 | 6.633 | 22,799 | -0.09(-1.31%) |
Jul 07, 2014 | 6.836 | 6.878 | 6.641 | 6.721 | 23,648 | +0.02(+0.29%) |
Jul 03, 2014 | 6.649 | 6.702 | 6.702 | 6.702 | 13,055 | -0.08(-1.13%) |
Jul 02, 2014 | 6.472 | 6.840 | 6.465 | 6.779 | 40,588 | +0.39(+6.18%) |