Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.081 | 8.359 | 7.636 | 7.727 | 2,441,863 | -0.30(-3.74%) |
Sep 29, 2014 | 7.954 | 8.077 | 7.781 | 8.027 | 1,045,112 | -0.02(-0.23%) |
Sep 26, 2014 | 7.854 | 8.100 | 7.636 | 8.045 | 1,058,219 | +0.22(+2.79%) |
Sep 25, 2014 | 8.145 | 8.145 | 7.754 | 7.827 | 1,091,204 | -0.35(-4.23%) |
Sep 24, 2014 | 7.818 | 8.318 | 7.781 | 8.172 | 1,203,447 | +0.37(+4.78%) |
Sep 23, 2014 | 7.709 | 8.109 | 7.709 | 7.800 | 1,086,273 | +0.09(+1.18%) |
Sep 22, 2014 | 8.081 | 8.090 | 7.518 | 7.709 | 1,308,803 | -0.44(-5.36%) |
Sep 19, 2014 | 8.409 | 8.536 | 8.072 | 8.145 | 2,739,973 | -0.25(-2.93%) |
Sep 18, 2014 | 8.545 | 8.600 | 8.313 | 8.390 | 963,471 | -0.11(-1.28%) |
Sep 17, 2014 | 8.281 | 8.654 | 8.163 | 8.500 | 2,191,575 | +0.22(+2.63%) |
Sep 16, 2014 | 7.790 | 8.472 | 7.727 | 8.281 | 1,481,555 | +0.50(+6.43%) |
Sep 15, 2014 | 7.918 | 7.954 | 7.672 | 7.781 | 871,306 | -0.11(-1.38%) |
Sep 12, 2014 | 8.272 | 8.272 | 7.827 | 7.890 | 1,111,343 | -0.41(-4.93%) |
Sep 11, 2014 | 7.963 | 8.345 | 7.872 | 8.300 | 1,357,150 | +0.25(+3.16%) |
Sep 10, 2014 | 7.909 | 8.159 | 7.800 | 8.045 | 1,127,330 | +0.16(+2.08%) |
Sep 09, 2014 | 7.845 | 8.013 | 7.827 | 7.881 | 788,350 | +0.08(+1.05%) |
Sep 08, 2014 | 8.118 | 8.118 | 7.736 | 7.800 | 999,026 | -0.41(-4.98%) |
Sep 05, 2014 | 7.909 | 8.227 | 7.909 | 8.209 | 733,534 | +0.28(+3.56%) |
Sep 04, 2014 | 8.127 | 8.127 | 7.836 | 7.927 | 840,930 | -0.18(-2.24%) |
Sep 03, 2014 | 8.163 | 8.227 | 8.054 | 8.109 | 701,614 | +0.04(+0.45%) |
Sep 02, 2014 | 8.290 | 8.318 | 8.054 | 8.072 | 1,055,615 | -0.25(-2.95%) |
Aug 29, 2014 | 8.381 | 8.318 | 8.318 | 8.318 | 736,271 | -0.04(-0.44%) |
Aug 28, 2014 | 8.190 | 8.363 | 8.127 | 8.354 | 1,168,592 | +0.13(+1.55%) |
Aug 27, 2014 | 8.354 | 8.363 | 8.122 | 8.227 | 1,094,816 | -0.11(-1.31%) |
Aug 26, 2014 | 8.618 | 8.654 | 8.309 | 8.336 | 1,902,672 | -0.23(-2.65%) |
Aug 25, 2014 | 8.327 | 8.790 | 8.263 | 8.563 | 2,564,107 | +0.29(+3.52%) |
Aug 22, 2014 | 8.200 | 8.309 | 8.054 | 8.272 | 1,090,576 | +0.05(+0.66%) |
Aug 21, 2014 | 7.909 | 8.254 | 7.886 | 8.218 | 1,118,665 | +0.34(+4.27%) |
Aug 20, 2014 | 7.954 | 8.009 | 7.772 | 7.881 | 1,135,092 | -0.07(-0.91%) |
Aug 19, 2014 | 7.909 | 8.109 | 7.900 | 7.954 | 1,115,589 | +0.05(+0.57%) |
Aug 18, 2014 | 7.872 | 7.990 | 7.700 | 7.909 | 1,367,552 | +0.09(+1.16%) |
Aug 15, 2014 | 7.581 | 7.981 | 7.553 | 7.818 | 1,656,097 | +0.32(+4.24%) |
Aug 14, 2014 | 7.209 | 7.509 | 7.118 | 7.500 | 1,634,758 | +0.39(+5.50%) |
Aug 13, 2014 | 7.309 | 7.363 | 7.027 | 7.109 | 845,239 | -0.15(-2.13%) |
Aug 12, 2014 | 7.509 | 7.554 | 7.218 | 7.263 | 1,429,112 | -0.26(-3.50%) |
Aug 11, 2014 | 7.627 | 7.727 | 7.504 | 7.527 | 1,278,276 | -0.05(-0.60%) |
Aug 08, 2014 | 7.191 | 7.618 | 7.145 | 7.572 | 1,487,577 | +0.39(+5.44%) |
Aug 07, 2014 | 6.800 | 7.336 | 6.800 | 7.181 | 2,085,467 | +0.71(+10.96%) |
Aug 06, 2014 | 6.245 | 6.509 | 6.191 | 6.472 | 874,219 | +0.21(+3.34%) |
Aug 05, 2014 | 6.463 | 6.527 | 6.218 | 6.263 | 1,035,860 | -0.25(-3.77%) |
Aug 04, 2014 | 6.272 | 6.527 | 6.181 | 6.509 | 755,216 | +0.24(+3.77%) |
Aug 01, 2014 | 6.272 | 6.372 | 6.163 | 6.272 | 834,717 | +0.00(+0.00%) |
Jul 31, 2014 | 6.400 | 6.400 | 6.181 | 6.272 | 1,165,514 | -0.18(-2.82%) |
Jul 30, 2014 | 6.554 | 6.599 | 6.409 | 6.454 | 640,037 | -0.01(-0.14%) |
Jul 29, 2014 | 6.500 | 6.663 | 6.427 | 6.463 | 620,716 | -0.05(-0.84%) |
Jul 28, 2014 | 6.654 | 6.654 | 6.381 | 6.518 | 638,680 | -0.15(-2.18%) |
Jul 25, 2014 | 6.818 | 6.818 | 6.636 | 6.663 | 635,360 | -0.22(-3.17%) |
Jul 24, 2014 | 7.000 | 7.000 | 6.736 | 6.881 | 932,987 | -0.11(-1.56%) |
Jul 23, 2014 | 6.900 | 7.000 | 6.745 | 6.991 | 586,399 | +0.07(+1.05%) |
Jul 22, 2014 | 6.700 | 6.918 | 6.663 | 6.918 | 895,379 | +0.28(+4.25%) |
Jul 21, 2014 | 6.363 | 6.654 | 6.363 | 6.636 | 1,089,103 | +0.25(+3.99%) |
Jul 18, 2014 | 6.209 | 6.400 | 6.181 | 6.381 | 749,541 | +0.19(+3.08%) |
Jul 17, 2014 | 6.254 | 6.427 | 6.154 | 6.191 | 696,854 | -0.11(-1.73%) |
Jul 16, 2014 | 6.263 | 6.309 | 6.018 | 6.300 | 767,489 | +0.05(+0.87%) |
Jul 15, 2014 | 6.281 | 6.354 | 6.136 | 6.245 | 1,372,004 | -0.06(-1.01%) |
Jul 14, 2014 | 6.181 | 6.354 | 6.118 | 6.309 | 644,936 | +0.15(+2.51%) |
Jul 11, 2014 | 6.154 | 6.395 | 6.091 | 6.154 | 1,084,805 | +0.00(+0.00%) |
Jul 10, 2014 | 6.227 | 6.281 | 6.045 | 6.154 | 1,231,500 | -0.23(-3.56%) |
Jul 09, 2014 | 6.391 | 6.445 | 6.291 | 6.381 | 545,623 | -0.01(-0.14%) |
Jul 08, 2014 | 6.363 | 6.409 | 6.245 | 6.391 | 679,276 | +0.03(+0.43%) |
Jul 07, 2014 | 6.536 | 6.581 | 6.327 | 6.363 | 614,762 | -0.20(-3.05%) |
Jul 03, 2014 | 6.536 | 6.563 | 6.563 | 6.563 | 305,157 | +0.05(+0.70%) |
Jul 02, 2014 | 6.636 | 6.736 | 6.504 | 6.518 | 974,486 | -0.12(-1.78%) |