Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.038 | 8.052 | 7.986 | 8.038 | 228,228 | +0.02(+0.23%) |
Sep 29, 2014 | 8.061 | 8.061 | 7.972 | 8.019 | 176,005 | -0.07(-0.87%) |
Sep 26, 2014 | 8.061 | 8.089 | 8.010 | 8.089 | 184,460 | +0.03(+0.41%) |
Sep 25, 2014 | 8.052 | 8.066 | 7.995 | 8.057 | 162,666 | +0.00(+0.06%) |
Sep 24, 2014 | 8.080 | 8.108 | 8.038 | 8.052 | 125,874 | -0.03(-0.41%) |
Sep 23, 2014 | 8.132 | 8.155 | 8.047 | 8.085 | 140,426 | -0.05(-0.64%) |
Sep 22, 2014 | 8.155 | 8.155 | 8.113 | 8.137 | 77,273 | -0.00(-0.06%) |
Sep 19, 2014 | 8.132 | 8.154 | 8.113 | 8.141 | 195,578 | +0.02(+0.23%) |
Sep 18, 2014 | 8.169 | 8.174 | 8.080 | 8.122 | 156,541 | -0.02(-0.29%) |
Sep 17, 2014 | 8.193 | 8.198 | 8.132 | 8.146 | 71,171 | -0.01(-0.17%) |
Sep 16, 2014 | 8.193 | 8.198 | 8.155 | 8.160 | 119,879 | -0.03(-0.31%) |
Sep 15, 2014 | 8.176 | 8.195 | 8.167 | 8.186 | 93,016 | +0.02(+0.29%) |
Sep 12, 2014 | 8.157 | 8.195 | 8.139 | 8.162 | 107,147 | +0.02(+0.23%) |
Sep 11, 2014 | 8.190 | 8.218 | 8.134 | 8.143 | 108,786 | -0.06(-0.74%) |
Sep 10, 2014 | 8.157 | 8.204 | 8.134 | 8.204 | 123,306 | +0.00(+0.06%) |
Sep 09, 2014 | 8.176 | 8.204 | 8.158 | 8.200 | 108,039 | +0.05(+0.57%) |
Sep 08, 2014 | 8.176 | 8.232 | 8.143 | 8.153 | 91,026 | -0.04(-0.46%) |
Sep 05, 2014 | 8.242 | 8.248 | 8.167 | 8.190 | 119,456 | -0.07(-0.79%) |
Sep 04, 2014 | 8.251 | 8.256 | 8.237 | 8.256 | 77,631 | +0.01(+0.11%) |
Sep 03, 2014 | 8.265 | 8.265 | 8.246 | 8.246 | 61,936 | +0.00(+0.06%) |
Sep 02, 2014 | 8.218 | 8.246 | 8.218 | 8.242 | 88,263 | +0.00(+0.06%) |
Aug 29, 2014 | 8.228 | 8.237 | 8.237 | 8.237 | 84,282 | +0.03(+0.40%) |
Aug 28, 2014 | 8.148 | 8.204 | 8.125 | 8.204 | 64,129 | +0.04(+0.52%) |
Aug 27, 2014 | 8.129 | 8.190 | 8.129 | 8.162 | 103,044 | +0.01(+0.11%) |
Aug 26, 2014 | 8.134 | 8.153 | 8.087 | 8.153 | 208,658 | +0.04(+0.52%) |
Aug 25, 2014 | 8.237 | 8.237 | 8.106 | 8.111 | 116,722 | -0.11(-1.31%) |
Aug 22, 2014 | 8.256 | 8.256 | 8.204 | 8.218 | 58,274 | -0.03(-0.34%) |
Aug 21, 2014 | 8.223 | 8.251 | 8.214 | 8.246 | 76,343 | +0.03(+0.34%) |
Aug 20, 2014 | 8.209 | 8.218 | 8.176 | 8.218 | 90,203 | +0.01(+0.11%) |
Aug 19, 2014 | 8.228 | 8.228 | 8.181 | 8.209 | 87,696 | +0.00(+0.06%) |
Aug 18, 2014 | 8.251 | 8.251 | 8.186 | 8.204 | 81,454 | -0.01(-0.17%) |
Aug 15, 2014 | 8.228 | 8.228 | 8.190 | 8.218 | 129,636 | +0.03(+0.38%) |
Aug 14, 2014 | 8.164 | 8.188 | 8.127 | 8.188 | 110,313 | +0.04(+0.51%) |
Aug 13, 2014 | 8.178 | 8.178 | 8.118 | 8.146 | 101,923 | +0.01(+0.11%) |
Aug 12, 2014 | 8.132 | 8.147 | 8.113 | 8.136 | 102,018 | +0.01(+0.11%) |
Aug 11, 2014 | 8.146 | 8.160 | 8.104 | 8.127 | 131,419 | -0.02(-0.23%) |
Aug 08, 2014 | 8.076 | 8.155 | 8.057 | 8.146 | 111,098 | +0.03(+0.34%) |
Aug 07, 2014 | 8.104 | 8.118 | 8.067 | 8.118 | 140,289 | +0.04(+0.52%) |
Aug 06, 2014 | 8.113 | 8.113 | 8.057 | 8.076 | 109,505 | -0.02(-0.29%) |
Aug 05, 2014 | 8.118 | 8.127 | 8.076 | 8.099 | 72,009 | -0.02(-0.23%) |
Aug 04, 2014 | 8.192 | 8.192 | 8.099 | 8.118 | 127,952 | -0.03(-0.40%) |
Aug 01, 2014 | 8.211 | 8.211 | 8.108 | 8.150 | 165,945 | -0.01(-0.17%) |
Jul 31, 2014 | 8.192 | 8.211 | 8.160 | 8.164 | 124,591 | -0.04(-0.45%) |
Jul 30, 2014 | 8.262 | 8.267 | 8.188 | 8.201 | 129,084 | -0.04(-0.45%) |
Jul 29, 2014 | 8.285 | 8.304 | 8.211 | 8.239 | 163,224 | -0.03(-0.39%) |
Jul 28, 2014 | 8.336 | 8.336 | 8.267 | 8.271 | 112,101 | -0.07(-0.78%) |
Jul 25, 2014 | 8.346 | 8.383 | 8.322 | 8.336 | 102,482 | +0.02(+0.28%) |
Jul 24, 2014 | 8.392 | 8.392 | 8.276 | 8.313 | 123,094 | -0.08(-0.94%) |
Jul 23, 2014 | 8.392 | 8.392 | 8.355 | 8.392 | 105,214 | +0.02(+0.22%) |
Jul 22, 2014 | 8.439 | 8.439 | 8.355 | 8.374 | 122,005 | -0.03(-0.39%) |
Jul 21, 2014 | 8.322 | 8.406 | 8.281 | 8.406 | 134,790 | +0.10(+1.18%) |
Jul 18, 2014 | 8.304 | 8.308 | 8.253 | 8.308 | 115,617 | +0.01(+0.17%) |
Jul 17, 2014 | 8.285 | 8.294 | 8.253 | 8.294 | 125,890 | +0.03(+0.31%) |
Jul 16, 2014 | 8.296 | 8.296 | 8.245 | 8.269 | 117,950 | -0.01(-0.11%) |
Jul 15, 2014 | 8.287 | 8.296 | 8.245 | 8.278 | 157,407 | -0.00(-0.06%) |
Jul 14, 2014 | 8.347 | 8.347 | 8.278 | 8.282 | 112,362 | -0.04(-0.50%) |
Jul 11, 2014 | 8.324 | 8.324 | 8.296 | 8.324 | 89,346 | -0.01(-0.11%) |
Jul 10, 2014 | 8.319 | 8.333 | 8.292 | 8.333 | 66,930 | +0.03(+0.39%) |
Jul 09, 2014 | 8.333 | 8.333 | 8.282 | 8.301 | 89,019 | +0.00(+0.06%) |
Jul 08, 2014 | 8.343 | 8.366 | 8.282 | 8.296 | 143,319 | -0.03(-0.33%) |
Jul 07, 2014 | 8.347 | 8.361 | 8.306 | 8.324 | 46,245 | -0.00(-0.06%) |
Jul 03, 2014 | 8.356 | 8.329 | 8.329 | 8.329 | 98,821 | +0.00(+0.00%) |
Jul 02, 2014 | 8.393 | 8.393 | 8.310 | 8.329 | 80,153 | -0.06(-0.77%) |