Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.995 | 8.269 | 7.554 | 7.644 | 2,468,360 | -0.30(-3.74%) |
Sep 29, 2014 | 7.869 | 7.990 | 7.698 | 7.941 | 1,056,453 | -0.02(-0.23%) |
Sep 26, 2014 | 7.770 | 8.013 | 7.554 | 7.959 | 1,069,702 | +0.22(+2.79%) |
Sep 25, 2014 | 8.058 | 8.058 | 7.671 | 7.743 | 1,103,045 | -0.34(-4.23%) |
Sep 24, 2014 | 7.734 | 8.228 | 7.698 | 8.085 | 1,216,506 | +0.37(+4.78%) |
Sep 23, 2014 | 7.626 | 8.022 | 7.626 | 7.716 | 1,098,060 | +0.09(+1.18%) |
Sep 22, 2014 | 7.995 | 8.004 | 7.437 | 7.626 | 1,323,005 | -0.43(-5.36%) |
Sep 19, 2014 | 8.318 | 8.444 | 7.986 | 8.058 | 2,769,705 | -0.24(-2.93%) |
Sep 18, 2014 | 8.453 | 8.507 | 8.224 | 8.300 | 973,926 | -0.11(-1.28%) |
Sep 17, 2014 | 8.192 | 8.561 | 8.076 | 8.408 | 2,215,356 | +0.22(+2.63%) |
Sep 16, 2014 | 7.707 | 8.381 | 7.644 | 8.192 | 1,497,631 | +0.49(+6.43%) |
Sep 15, 2014 | 7.833 | 7.869 | 7.590 | 7.698 | 880,761 | -0.11(-1.38%) |
Sep 12, 2014 | 8.183 | 8.183 | 7.743 | 7.806 | 1,123,403 | -0.40(-4.93%) |
Sep 11, 2014 | 7.878 | 8.255 | 7.788 | 8.210 | 1,371,877 | +0.25(+3.16%) |
Sep 10, 2014 | 7.824 | 8.071 | 7.716 | 7.959 | 1,139,563 | +0.16(+2.08%) |
Sep 09, 2014 | 7.761 | 7.927 | 7.743 | 7.797 | 796,904 | +0.08(+1.05%) |
Sep 08, 2014 | 8.031 | 8.031 | 7.653 | 7.716 | 1,009,867 | -0.40(-4.98%) |
Sep 05, 2014 | 7.824 | 8.139 | 7.824 | 8.121 | 741,493 | +0.28(+3.55%) |
Sep 04, 2014 | 8.040 | 8.040 | 7.752 | 7.842 | 850,056 | -0.18(-2.24%) |
Sep 03, 2014 | 8.076 | 8.139 | 7.968 | 8.022 | 709,228 | +0.04(+0.45%) |
Sep 02, 2014 | 8.201 | 8.228 | 7.968 | 7.986 | 1,067,070 | -0.24(-2.95%) |
Aug 29, 2014 | 8.291 | 8.228 | 8.228 | 8.228 | 744,260 | -0.04(-0.44%) |
Aug 28, 2014 | 8.103 | 8.273 | 8.040 | 8.264 | 1,181,272 | +0.13(+1.55%) |
Aug 27, 2014 | 8.264 | 8.273 | 8.035 | 8.139 | 1,106,696 | -0.11(-1.31%) |
Aug 26, 2014 | 8.525 | 8.561 | 8.219 | 8.246 | 1,923,319 | -0.22(-2.65%) |
Aug 25, 2014 | 8.237 | 8.696 | 8.174 | 8.471 | 2,591,931 | +0.29(+3.52%) |
Aug 22, 2014 | 8.112 | 8.219 | 7.968 | 8.183 | 1,102,410 | +0.05(+0.66%) |
Aug 21, 2014 | 7.824 | 8.165 | 7.801 | 8.130 | 1,130,804 | +0.33(+4.27%) |
Aug 20, 2014 | 7.869 | 7.923 | 7.689 | 7.797 | 1,147,410 | -0.07(-0.91%) |
Aug 19, 2014 | 7.824 | 8.022 | 7.815 | 7.869 | 1,127,695 | +0.04(+0.57%) |
Aug 18, 2014 | 7.788 | 7.905 | 7.617 | 7.824 | 1,382,392 | +0.09(+1.16%) |
Aug 15, 2014 | 7.500 | 7.896 | 7.472 | 7.734 | 1,674,068 | +0.31(+4.24%) |
Aug 14, 2014 | 7.131 | 7.428 | 7.041 | 7.419 | 1,652,497 | +0.39(+5.50%) |
Aug 13, 2014 | 7.230 | 7.284 | 6.951 | 7.032 | 854,411 | -0.15(-2.13%) |
Aug 12, 2014 | 7.428 | 7.473 | 7.140 | 7.185 | 1,444,620 | -0.26(-3.50%) |
Aug 11, 2014 | 7.545 | 7.644 | 7.424 | 7.446 | 1,292,147 | -0.04(-0.60%) |
Aug 08, 2014 | 7.113 | 7.536 | 7.068 | 7.491 | 1,503,720 | +0.39(+5.44%) |
Aug 07, 2014 | 6.727 | 7.257 | 6.727 | 7.104 | 2,108,097 | +0.70(+10.96%) |
Aug 06, 2014 | 6.178 | 6.439 | 6.124 | 6.403 | 883,706 | +0.21(+3.34%) |
Aug 05, 2014 | 6.394 | 6.457 | 6.151 | 6.196 | 1,047,101 | -0.24(-3.77%) |
Aug 04, 2014 | 6.205 | 6.457 | 6.115 | 6.439 | 763,411 | +0.23(+3.77%) |
Aug 01, 2014 | 6.205 | 6.304 | 6.097 | 6.205 | 843,775 | +0.00(+0.00%) |
Jul 31, 2014 | 6.331 | 6.331 | 6.115 | 6.205 | 1,178,161 | -0.18(-2.82%) |
Jul 30, 2014 | 6.484 | 6.529 | 6.340 | 6.385 | 646,982 | -0.01(-0.14%) |
Jul 29, 2014 | 6.430 | 6.592 | 6.358 | 6.394 | 627,451 | -0.05(-0.84%) |
Jul 28, 2014 | 6.583 | 6.583 | 6.313 | 6.448 | 645,610 | -0.14(-2.18%) |
Jul 25, 2014 | 6.745 | 6.745 | 6.565 | 6.592 | 642,254 | -0.22(-3.17%) |
Jul 24, 2014 | 6.924 | 6.924 | 6.664 | 6.808 | 943,111 | -0.11(-1.56%) |
Jul 23, 2014 | 6.826 | 6.924 | 6.673 | 6.915 | 592,763 | +0.07(+1.05%) |
Jul 22, 2014 | 6.628 | 6.844 | 6.592 | 6.844 | 905,095 | +0.28(+4.25%) |
Jul 21, 2014 | 6.295 | 6.583 | 6.295 | 6.565 | 1,100,921 | +0.25(+3.99%) |
Jul 18, 2014 | 6.142 | 6.331 | 6.115 | 6.313 | 757,674 | +0.19(+3.08%) |
Jul 17, 2014 | 6.187 | 6.358 | 6.088 | 6.124 | 704,416 | -0.11(-1.73%) |
Jul 16, 2014 | 6.196 | 6.241 | 5.953 | 6.232 | 775,818 | +0.05(+0.87%) |
Jul 15, 2014 | 6.214 | 6.286 | 6.070 | 6.178 | 1,386,892 | -0.06(-1.01%) |
Jul 14, 2014 | 6.115 | 6.286 | 6.052 | 6.241 | 651,934 | +0.15(+2.51%) |
Jul 11, 2014 | 6.088 | 6.326 | 6.025 | 6.088 | 1,096,577 | +0.00(+0.00%) |
Jul 10, 2014 | 6.160 | 6.214 | 5.980 | 6.088 | 1,244,863 | -0.22(-3.56%) |
Jul 09, 2014 | 6.322 | 6.376 | 6.223 | 6.313 | 551,544 | -0.01(-0.14%) |
Jul 08, 2014 | 6.295 | 6.340 | 6.178 | 6.322 | 686,647 | +0.03(+0.43%) |
Jul 07, 2014 | 6.466 | 6.511 | 6.259 | 6.295 | 621,433 | -0.20(-3.05%) |
Jul 03, 2014 | 6.466 | 6.493 | 6.493 | 6.493 | 308,468 | +0.04(+0.70%) |
Jul 02, 2014 | 6.565 | 6.664 | 6.434 | 6.448 | 985,060 | -0.12(-1.78%) |