Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.465 | 8.465 | 8.381 | 8.416 | 169,342 | -0.05(-0.58%) |
Sep 29, 2014 | 8.435 | 8.484 | 8.435 | 8.465 | 84,685 | +0.00(+0.00%) |
Sep 26, 2014 | 8.465 | 8.475 | 8.435 | 8.465 | 121,964 | +0.00(+0.00%) |
Sep 25, 2014 | 8.460 | 8.479 | 8.440 | 8.465 | 127,801 | -0.00(-0.06%) |
Sep 24, 2014 | 8.445 | 8.470 | 8.416 | 8.470 | 145,817 | -0.01(-0.13%) |
Sep 23, 2014 | 8.460 | 8.494 | 8.455 | 8.480 | 113,140 | +0.02(+0.24%) |
Sep 22, 2014 | 8.470 | 8.479 | 8.435 | 8.460 | 247,365 | -0.02(-0.29%) |
Sep 19, 2014 | 8.538 | 8.560 | 8.465 | 8.484 | 150,230 | -0.06(-0.69%) |
Sep 18, 2014 | 8.548 | 8.548 | 8.504 | 8.543 | 139,190 | -0.00(-0.06%) |
Sep 17, 2014 | 8.529 | 8.553 | 8.529 | 8.548 | 51,638 | +0.02(+0.23%) |
Sep 16, 2014 | 8.529 | 8.543 | 8.529 | 8.529 | 175,815 | +0.00(+0.00%) |
Sep 15, 2014 | 8.538 | 8.543 | 8.519 | 8.529 | 137,596 | -0.01(-0.11%) |
Sep 12, 2014 | 8.568 | 8.582 | 8.528 | 8.538 | 126,238 | -0.02(-0.28%) |
Sep 11, 2014 | 8.499 | 8.572 | 8.499 | 8.563 | 120,733 | +0.05(+0.57%) |
Sep 10, 2014 | 8.553 | 8.553 | 8.494 | 8.514 | 175,169 | -0.06(-0.74%) |
Sep 09, 2014 | 8.572 | 8.611 | 8.567 | 8.577 | 131,190 | -0.00(-0.06%) |
Sep 08, 2014 | 8.592 | 8.602 | 8.572 | 8.582 | 52,560 | -0.02(-0.23%) |
Sep 05, 2014 | 8.602 | 8.611 | 8.577 | 8.602 | 78,578 | -0.03(-0.39%) |
Sep 04, 2014 | 8.597 | 8.636 | 8.587 | 8.636 | 72,730 | +0.03(+0.34%) |
Sep 03, 2014 | 8.626 | 8.626 | 8.582 | 8.607 | 77,234 | -0.02(-0.28%) |
Sep 02, 2014 | 8.626 | 8.650 | 8.621 | 8.631 | 102,639 | -0.01(-0.11%) |
Aug 29, 2014 | 8.611 | 8.641 | 8.641 | 8.641 | 73,664 | +0.02(+0.28%) |
Aug 28, 2014 | 8.582 | 8.616 | 8.553 | 8.616 | 99,889 | +0.01(+0.11%) |
Aug 27, 2014 | 8.577 | 8.607 | 8.577 | 8.607 | 117,056 | +0.03(+0.34%) |
Aug 26, 2014 | 8.553 | 8.572 | 8.553 | 8.577 | 139,644 | +0.02(+0.28%) |
Aug 25, 2014 | 8.553 | 8.577 | 8.543 | 8.553 | 178,372 | +0.00(+0.06%) |
Aug 22, 2014 | 8.543 | 8.582 | 8.543 | 8.548 | 118,063 | -0.00(-0.06%) |
Aug 21, 2014 | 8.558 | 8.577 | 8.540 | 8.553 | 122,159 | +0.01(+0.17%) |
Aug 20, 2014 | 8.572 | 8.572 | 8.514 | 8.538 | 197,266 | -0.02(-0.28%) |
Aug 19, 2014 | 8.538 | 8.563 | 8.538 | 8.563 | 61,662 | +0.02(+0.26%) |
Aug 18, 2014 | 8.548 | 8.563 | 8.519 | 8.541 | 94,632 | -0.00(-0.03%) |
Aug 15, 2014 | 8.538 | 8.558 | 8.529 | 8.543 | 41,831 | -0.00(-0.06%) |
Aug 14, 2014 | 8.534 | 8.553 | 8.533 | 8.548 | 43,593 | +0.01(+0.11%) |
Aug 13, 2014 | 8.495 | 8.534 | 8.490 | 8.538 | 80,761 | +0.05(+0.57%) |
Aug 12, 2014 | 8.548 | 8.577 | 8.466 | 8.490 | 141,287 | -0.06(-0.74%) |
Aug 11, 2014 | 8.509 | 8.568 | 8.509 | 8.553 | 125,554 | +0.06(+0.74%) |
Aug 08, 2014 | 8.475 | 8.514 | 8.471 | 8.490 | 105,402 | -0.01(-0.17%) |
Aug 07, 2014 | 8.471 | 8.538 | 8.471 | 8.505 | 219,644 | +0.02(+0.29%) |
Aug 06, 2014 | 8.475 | 8.514 | 8.427 | 8.480 | 270,658 | -0.05(-0.57%) |
Aug 05, 2014 | 8.524 | 8.543 | 8.500 | 8.529 | 97,827 | -0.01(-0.11%) |
Aug 04, 2014 | 8.582 | 8.601 | 8.534 | 8.538 | 73,177 | -0.04(-0.45%) |
Aug 01, 2014 | 8.640 | 8.645 | 8.572 | 8.577 | 123,696 | -0.02(-0.28%) |
Jul 31, 2014 | 8.655 | 8.669 | 8.568 | 8.601 | 129,530 | -0.09(-0.99%) |
Jul 30, 2014 | 8.679 | 8.708 | 8.674 | 8.688 | 53,973 | +0.02(+0.21%) |
Jul 29, 2014 | 8.689 | 8.694 | 8.669 | 8.669 | 73,980 | -0.04(-0.45%) |
Jul 28, 2014 | 8.684 | 8.718 | 8.679 | 8.708 | 93,464 | +0.03(+0.34%) |
Jul 25, 2014 | 8.727 | 8.747 | 8.660 | 8.679 | 81,702 | -0.06(-0.72%) |
Jul 24, 2014 | 8.761 | 8.771 | 8.727 | 8.742 | 102,738 | -0.02(-0.28%) |
Jul 23, 2014 | 8.718 | 8.766 | 8.718 | 8.766 | 71,813 | +0.05(+0.61%) |
Jul 22, 2014 | 8.718 | 8.723 | 8.690 | 8.713 | 61,062 | +0.00(+0.00%) |
Jul 21, 2014 | 8.684 | 8.713 | 8.684 | 8.713 | 65,614 | +0.03(+0.39%) |
Jul 18, 2014 | 8.674 | 8.698 | 8.660 | 8.679 | 63,530 | -0.03(-0.33%) |
Jul 17, 2014 | 8.655 | 8.718 | 8.655 | 8.708 | 165,176 | +0.03(+0.39%) |
Jul 16, 2014 | 8.645 | 8.698 | 8.636 | 8.674 | 172,244 | +0.04(+0.45%) |
Jul 15, 2014 | 8.641 | 8.665 | 8.617 | 8.636 | 125,229 | -0.03(-0.39%) |
Jul 14, 2014 | 8.665 | 8.670 | 8.626 | 8.670 | 91,411 | +0.01(+0.11%) |
Jul 11, 2014 | 8.539 | 8.660 | 8.539 | 8.660 | 116,240 | +0.13(+1.47%) |
Jul 10, 2014 | 8.554 | 8.583 | 8.535 | 8.535 | 69,478 | -0.02(-0.23%) |
Jul 09, 2014 | 8.559 | 8.568 | 8.525 | 8.554 | 117,520 | -0.00(-0.06%) |
Jul 08, 2014 | 8.578 | 8.583 | 8.544 | 8.559 | 104,078 | -0.02(-0.22%) |
Jul 07, 2014 | 8.563 | 8.605 | 8.563 | 8.578 | 60,889 | +0.01(+0.11%) |
Jul 03, 2014 | 8.544 | 8.568 | 8.568 | 8.568 | 125,127 | +0.00(+0.00%) |
Jul 02, 2014 | 8.588 | 8.617 | 8.535 | 8.568 | 106,692 | -0.04(-0.45%) |