Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.216 | 8.259 | 8.171 | 8.250 | 1,005,505 | +0.03(+0.40%) |
Oct 30, 2014 | 8.124 | 8.234 | 8.087 | 8.218 | 1,128,292 | +0.07(+0.87%) |
Oct 29, 2014 | 8.124 | 8.149 | 8.043 | 8.147 | 885,690 | +0.03(+0.33%) |
Oct 28, 2014 | 8.059 | 8.133 | 8.017 | 8.120 | 920,773 | +0.09(+1.14%) |
Oct 27, 2014 | 8.088 | 8.092 | 7.968 | 8.029 | 704,565 | -0.07(-0.80%) |
Oct 24, 2014 | 8.094 | 8.126 | 8.029 | 8.094 | 1,207,781 | +0.01(+0.15%) |
Oct 23, 2014 | 8.110 | 8.110 | 8.033 | 8.082 | 1,025,834 | +0.06(+0.71%) |
Oct 22, 2014 | 8.019 | 8.118 | 7.964 | 8.025 | 817,350 | +0.02(+0.20%) |
Oct 21, 2014 | 7.897 | 8.039 | 7.856 | 8.009 | 1,597,862 | +0.16(+2.07%) |
Oct 20, 2014 | 7.769 | 7.857 | 7.738 | 7.846 | 996,074 | +0.08(+1.02%) |
Oct 17, 2014 | 7.846 | 7.903 | 7.750 | 7.767 | 1,071,966 | -0.02(-0.21%) |
Oct 16, 2014 | 7.521 | 7.854 | 7.513 | 7.783 | 1,732,175 | +0.17(+2.27%) |
Oct 15, 2014 | 7.628 | 7.655 | 7.503 | 7.610 | 1,968,313 | -0.07(-0.85%) |
Oct 14, 2014 | 7.663 | 7.683 | 7.592 | 7.675 | 1,808,987 | +0.08(+1.07%) |
Oct 13, 2014 | 7.628 | 7.694 | 7.553 | 7.594 | 727,358 | -0.04(-0.48%) |
Oct 10, 2014 | 7.720 | 7.726 | 7.598 | 7.630 | 1,192,195 | -0.06(-0.74%) |
Oct 09, 2014 | 7.612 | 7.761 | 7.612 | 7.687 | 1,264,052 | +0.06(+0.83%) |
Oct 08, 2014 | 7.626 | 7.641 | 7.531 | 7.624 | 1,404,467 | +0.03(+0.43%) |
Oct 07, 2014 | 7.626 | 7.694 | 7.578 | 7.592 | 1,575,497 | -0.06(-0.82%) |
Oct 06, 2014 | 7.572 | 7.686 | 7.570 | 7.655 | 1,789,461 | +0.11(+1.51%) |
Oct 03, 2014 | 7.602 | 7.637 | 7.521 | 7.541 | 2,217,562 | -0.07(-0.86%) |
Oct 02, 2014 | 7.736 | 7.736 | 7.451 | 7.606 | 2,407,100 | -0.10(-1.32%) |
Oct 01, 2014 | 7.704 | 7.746 | 7.702 | 7.708 | 761,944 | -0.02(-0.21%) |
Sep 30, 2014 | 7.813 | 7.836 | 7.691 | 7.724 | 1,701,176 | -0.07(-0.86%) |
Sep 29, 2014 | 7.815 | 7.858 | 7.746 | 7.791 | 819,554 | -0.05(-0.62%) |
Sep 26, 2014 | 7.803 | 7.862 | 7.736 | 7.840 | 1,147,789 | +0.05(+0.70%) |
Sep 25, 2014 | 7.948 | 7.984 | 7.783 | 7.785 | 1,366,575 | -0.17(-2.10%) |
Sep 24, 2014 | 8.068 | 8.068 | 7.941 | 7.952 | 1,360,297 | -0.11(-1.36%) |
Sep 23, 2014 | 8.063 | 8.131 | 8.033 | 8.061 | 772,925 | -0.01(-0.13%) |
Sep 22, 2014 | 8.082 | 8.169 | 8.065 | 8.072 | 907,735 | -0.07(-0.85%) |
Sep 19, 2014 | 8.100 | 8.167 | 8.065 | 8.141 | 1,651,064 | +0.04(+0.53%) |
Sep 18, 2014 | 8.149 | 8.149 | 8.080 | 8.098 | 1,404,477 | -0.02(-0.23%) |
Sep 17, 2014 | 8.263 | 8.275 | 8.092 | 8.116 | 1,490,469 | -0.16(-1.92%) |
Sep 16, 2014 | 8.179 | 8.297 | 8.179 | 8.275 | 1,622,918 | +0.07(+0.84%) |
Sep 15, 2014 | 8.218 | 8.222 | 8.088 | 8.206 | 889,040 | -0.04(-0.44%) |
Sep 12, 2014 | 8.480 | 8.491 | 8.198 | 8.242 | 1,073,103 | -0.23(-2.69%) |
Sep 11, 2014 | 8.466 | 8.480 | 8.352 | 8.470 | 309,451 | +0.01(+0.07%) |
Sep 10, 2014 | 8.476 | 8.490 | 8.403 | 8.464 | 428,386 | -0.05(-0.55%) |
Sep 09, 2014 | 8.535 | 8.535 | 8.462 | 8.511 | 429,911 | -0.05(-0.55%) |
Sep 08, 2014 | 8.618 | 8.618 | 8.500 | 8.557 | 1,779,385 | -0.05(-0.61%) |
Sep 05, 2014 | 8.555 | 8.618 | 8.537 | 8.610 | 282,943 | +0.03(+0.33%) |
Sep 04, 2014 | 8.511 | 8.608 | 8.486 | 8.582 | 527,017 | +0.08(+0.88%) |
Sep 03, 2014 | 8.517 | 8.578 | 8.450 | 8.507 | 538,253 | -0.05(-0.57%) |
Sep 02, 2014 | 8.590 | 8.629 | 8.515 | 8.555 | 405,076 | -0.07(-0.85%) |
Aug 29, 2014 | 8.592 | 8.629 | 8.629 | 8.629 | 485,086 | +0.08(+0.95%) |
Aug 28, 2014 | 8.513 | 8.566 | 8.480 | 8.547 | 343,461 | +0.00(+0.02%) |
Aug 27, 2014 | 8.545 | 8.647 | 8.505 | 8.545 | 969,331 | -0.03(-0.31%) |
Aug 26, 2014 | 8.473 | 8.608 | 8.461 | 8.572 | 733,398 | +0.11(+1.33%) |
Aug 25, 2014 | 8.316 | 8.461 | 8.290 | 8.459 | 593,501 | +0.14(+1.72%) |
Aug 22, 2014 | 8.294 | 8.338 | 8.262 | 8.316 | 346,714 | -0.00(-0.05%) |
Aug 21, 2014 | 8.286 | 8.324 | 8.262 | 8.320 | 291,971 | +0.03(+0.39%) |
Aug 20, 2014 | 8.300 | 8.330 | 8.238 | 8.288 | 415,688 | -0.03(-0.31%) |
Aug 19, 2014 | 8.308 | 8.349 | 8.288 | 8.314 | 529,861 | +0.03(+0.36%) |
Aug 18, 2014 | 8.340 | 8.349 | 8.226 | 8.284 | 609,423 | -0.01(-0.17%) |
Aug 15, 2014 | 8.224 | 8.312 | 8.133 | 8.298 | 486,637 | +0.10(+1.28%) |
Aug 14, 2014 | 8.029 | 8.204 | 8.023 | 8.194 | 323,965 | +0.16(+1.95%) |
Aug 13, 2014 | 8.113 | 8.113 | 8.011 | 8.037 | 455,056 | -0.03(-0.32%) |
Aug 12, 2014 | 8.220 | 8.220 | 8.057 | 8.063 | 466,500 | -0.13(-1.62%) |
Aug 11, 2014 | 8.079 | 8.212 | 8.045 | 8.196 | 908,888 | +0.16(+2.05%) |
Aug 08, 2014 | 7.878 | 8.009 | 7.878 | 8.031 | 307,839 | +0.11(+1.37%) |
Aug 07, 2014 | 7.914 | 8.031 | 7.864 | 7.922 | 462,156 | +0.02(+0.31%) |
Aug 06, 2014 | 7.848 | 7.971 | 7.838 | 7.898 | 559,387 | +0.01(+0.18%) |
Aug 05, 2014 | 7.959 | 7.999 | 7.857 | 7.884 | 511,137 | -0.11(-1.33%) |
Aug 04, 2014 | 7.999 | 8.017 | 7.918 | 7.991 | 454,394 | +0.01(+0.13%) |