Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.805 | 7.832 | 7.651 | 7.724 | 4,097,538 | -0.08(-1.04%) |
Sep 29, 2014 | 7.850 | 7.877 | 7.778 | 7.805 | 3,377,410 | -0.09(-1.09%) |
Sep 26, 2014 | 7.787 | 7.913 | 7.760 | 7.891 | 2,238,201 | +0.09(+1.22%) |
Sep 25, 2014 | 7.868 | 7.877 | 7.724 | 7.796 | 3,459,739 | -0.10(-1.26%) |
Sep 24, 2014 | 8.003 | 8.012 | 7.841 | 7.895 | 6,755,671 | -0.10(-1.24%) |
Sep 23, 2014 | 8.112 | 8.206 | 7.985 | 7.994 | 6,390,961 | -0.14(-1.66%) |
Sep 22, 2014 | 8.157 | 8.166 | 8.094 | 8.130 | 3,509,820 | -0.05(-0.66%) |
Sep 19, 2014 | 8.256 | 8.301 | 8.184 | 8.184 | 10,892,858 | -0.06(-0.77%) |
Sep 18, 2014 | 8.057 | 8.328 | 8.057 | 8.247 | 5,748,274 | +0.19(+2.35%) |
Sep 17, 2014 | 7.967 | 8.076 | 7.886 | 8.057 | 3,331,792 | +0.07(+0.90%) |
Sep 16, 2014 | 8.012 | 8.103 | 7.972 | 7.985 | 3,641,895 | -0.05(-0.67%) |
Sep 15, 2014 | 8.066 | 8.116 | 7.936 | 8.039 | 4,520,508 | -0.05(-0.56%) |
Sep 12, 2014 | 8.085 | 8.184 | 8.076 | 8.085 | 2,983,084 | -0.04(-0.44%) |
Sep 11, 2014 | 8.021 | 8.148 | 7.985 | 8.121 | 2,618,397 | +0.07(+0.90%) |
Sep 10, 2014 | 8.012 | 8.057 | 7.949 | 8.048 | 2,524,224 | +0.02(+0.22%) |
Sep 09, 2014 | 8.157 | 8.202 | 8.003 | 8.030 | 3,990,653 | -0.17(-2.04%) |
Sep 08, 2014 | 8.193 | 8.256 | 8.130 | 8.197 | 2,161,637 | -0.00(-0.05%) |
Sep 05, 2014 | 8.202 | 8.202 | 8.094 | 8.202 | 2,283,190 | -0.02(-0.27%) |
Sep 04, 2014 | 8.148 | 8.256 | 8.112 | 8.224 | 2,830,819 | +0.10(+1.28%) |
Sep 03, 2014 | 8.184 | 8.292 | 8.103 | 8.121 | 9,599,441 | +0.01(+0.11%) |
Sep 02, 2014 | 7.994 | 8.121 | 7.985 | 8.112 | 5,487,044 | +0.12(+1.47%) |
Aug 29, 2014 | 8.030 | 7.994 | 7.994 | 7.994 | 1,781,462 | -0.02(-0.23%) |
Aug 28, 2014 | 8.012 | 8.021 | 7.949 | 8.012 | 1,938,341 | -0.03(-0.34%) |
Aug 27, 2014 | 8.012 | 8.048 | 7.967 | 8.039 | 2,387,123 | +0.01(+0.11%) |
Aug 26, 2014 | 7.958 | 8.080 | 7.958 | 8.030 | 2,576,988 | +0.08(+1.02%) |
Aug 25, 2014 | 7.967 | 8.012 | 7.886 | 7.949 | 1,842,781 | +0.01(+0.17%) |
Aug 22, 2014 | 8.048 | 8.085 | 7.913 | 7.936 | 2,037,571 | -0.12(-1.51%) |
Aug 21, 2014 | 8.021 | 8.066 | 7.994 | 8.057 | 1,888,534 | +0.03(+0.39%) |
Aug 20, 2014 | 8.003 | 8.044 | 7.958 | 8.026 | 2,516,934 | +0.00(+0.06%) |
Aug 19, 2014 | 8.003 | 8.030 | 7.940 | 8.021 | 3,235,131 | +0.01(+0.11%) |
Aug 18, 2014 | 8.021 | 8.057 | 7.976 | 8.012 | 2,539,130 | +0.02(+0.23%) |
Aug 15, 2014 | 8.030 | 8.035 | 7.886 | 7.994 | 2,970,597 | -0.03(-0.34%) |
Aug 14, 2014 | 7.976 | 8.030 | 7.940 | 8.021 | 2,970,659 | +0.03(+0.34%) |
Aug 13, 2014 | 8.039 | 8.076 | 7.949 | 7.994 | 3,041,989 | -0.04(-0.45%) |
Aug 12, 2014 | 8.103 | 8.103 | 7.985 | 8.030 | 3,152,765 | -0.04(-0.45%) |
Aug 11, 2014 | 8.139 | 8.229 | 8.048 | 8.066 | 4,484,029 | -0.05(-0.56%) |
Aug 08, 2014 | 8.021 | 8.121 | 7.976 | 8.112 | 2,612,127 | +0.11(+1.35%) |
Aug 07, 2014 | 8.066 | 8.066 | 7.976 | 8.003 | 2,717,709 | -0.05(-0.56%) |
Aug 06, 2014 | 7.967 | 8.066 | 7.940 | 8.048 | 3,246,190 | +0.03(+0.34%) |
Aug 05, 2014 | 8.003 | 8.076 | 7.949 | 8.021 | 3,774,165 | -0.01(-0.17%) |
Aug 04, 2014 | 8.085 | 8.085 | 7.985 | 8.035 | 9,307,130 | -0.02(-0.28%) |
Aug 01, 2014 | 7.985 | 8.103 | 7.913 | 8.057 | 7,778,722 | +0.06(+0.79%) |
Jul 31, 2014 | 8.094 | 8.112 | 7.931 | 7.994 | 12,545,775 | +0.04(+0.45%) |
Jul 30, 2014 | 7.832 | 7.967 | 7.805 | 7.958 | 4,103,423 | +0.13(+1.61%) |
Jul 29, 2014 | 7.805 | 7.877 | 7.769 | 7.832 | 5,136,568 | +0.02(+0.23%) |
Jul 28, 2014 | 7.868 | 7.877 | 7.805 | 7.814 | 5,430,691 | -0.06(-0.80%) |
Jul 25, 2014 | 7.859 | 7.877 | 7.787 | 7.877 | 3,858,043 | +0.01(+0.11%) |
Jul 24, 2014 | 7.489 | 7.886 | 7.489 | 7.868 | 10,865,992 | +0.20(+2.59%) |
Jul 23, 2014 | 7.597 | 7.688 | 7.543 | 7.669 | 3,275,155 | +0.05(+0.71%) |
Jul 22, 2014 | 7.606 | 7.669 | 7.579 | 7.615 | 2,849,763 | +0.00(+0.00%) |
Jul 21, 2014 | 7.633 | 7.651 | 7.579 | 7.615 | 2,909,557 | -0.02(-0.24%) |
Jul 18, 2014 | 7.615 | 7.688 | 7.602 | 7.633 | 3,757,427 | +0.00(+0.00%) |
Jul 17, 2014 | 7.606 | 7.742 | 7.606 | 7.633 | 5,244,454 | +0.00(+0.00%) |
Jul 16, 2014 | 7.660 | 7.669 | 7.597 | 7.633 | 4,000,693 | +0.01(+0.12%) |
Jul 15, 2014 | 7.615 | 7.674 | 7.588 | 7.624 | 3,253,876 | -0.01(-0.12%) |
Jul 14, 2014 | 7.715 | 7.715 | 7.602 | 7.633 | 4,468,365 | -0.05(-0.59%) |
Jul 11, 2014 | 7.561 | 7.688 | 7.516 | 7.679 | 5,642,771 | +0.10(+1.31%) |
Jul 10, 2014 | 7.615 | 7.621 | 7.471 | 7.579 | 5,360,159 | +0.00(+0.00%) |
Jul 09, 2014 | 7.669 | 7.669 | 7.534 | 7.579 | 6,085,093 | -0.06(-0.83%) |
Jul 08, 2014 | 7.489 | 7.787 | 7.417 | 7.642 | 10,948,328 | +0.12(+1.56%) |
Jul 07, 2014 | 7.426 | 7.543 | 7.390 | 7.525 | 4,406,543 | +0.10(+1.34%) |
Jul 03, 2014 | 7.444 | 7.426 | 7.426 | 7.426 | 3,132,244 | +0.00(+0.00%) |
Jul 02, 2014 | 7.552 | 7.588 | 7.417 | 7.426 | 4,134,731 | -0.11(-1.44%) |