Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.364 | 8.387 | 8.290 | 8.387 | 15,666 | +0.02(+0.28%) |
Sep 29, 2014 | 8.375 | 8.375 | 8.308 | 8.364 | 27,105 | +0.06(+0.75%) |
Sep 26, 2014 | 8.282 | 8.396 | 8.281 | 8.302 | 4,143 | +0.02(+0.28%) |
Sep 25, 2014 | 8.278 | 8.367 | 8.271 | 8.278 | 14,574 | +0.02(+0.23%) |
Sep 24, 2014 | 8.333 | 8.422 | 8.259 | 8.259 | 31,072 | -0.03(-0.42%) |
Sep 23, 2014 | 8.317 | 8.333 | 8.236 | 8.294 | 13,993 | -0.05(-0.56%) |
Sep 22, 2014 | 8.367 | 8.411 | 8.240 | 8.340 | 39,243 | -0.03(-0.32%) |
Sep 19, 2014 | 8.406 | 8.418 | 8.192 | 8.367 | 32,853 | +0.20(+2.47%) |
Sep 18, 2014 | 8.209 | 8.375 | 8.139 | 8.166 | 18,434 | +0.03(+0.33%) |
Sep 17, 2014 | 8.422 | 8.422 | 8.135 | 8.139 | 17,987 | -0.02(-0.28%) |
Sep 16, 2014 | 8.317 | 8.317 | 8.081 | 8.162 | 18,968 | -0.09(-1.08%) |
Sep 15, 2014 | 8.457 | 8.457 | 8.077 | 8.251 | 27,639 | -0.02(-0.23%) |
Sep 12, 2014 | 8.189 | 8.421 | 8.189 | 8.271 | 40,567 | +0.19(+2.30%) |
Sep 11, 2014 | 8.302 | 8.313 | 8.085 | 8.085 | 23,134 | -0.28(-3.38%) |
Sep 10, 2014 | 8.181 | 8.416 | 7.903 | 8.367 | 31,090 | +0.31(+3.85%) |
Sep 09, 2014 | 8.321 | 8.658 | 8.058 | 8.058 | 45,322 | -0.26(-3.12%) |
Sep 08, 2014 | 8.329 | 8.414 | 8.305 | 8.317 | 19,283 | -0.15(-1.83%) |
Sep 05, 2014 | 8.472 | 8.472 | 8.348 | 8.472 | 27,598 | -0.04(-0.46%) |
Sep 04, 2014 | 8.422 | 8.658 | 8.422 | 8.511 | 36,558 | +0.17(+2.09%) |
Sep 03, 2014 | 8.600 | 8.600 | 8.336 | 8.336 | 16,332 | -0.26(-3.06%) |
Sep 02, 2014 | 8.464 | 8.654 | 8.410 | 8.600 | 54,065 | +0.17(+2.07%) |
Aug 29, 2014 | 8.426 | 8.426 | 8.426 | 8.426 | 57,307 | +0.06(+0.74%) |
Aug 28, 2014 | 8.352 | 8.538 | 8.329 | 8.364 | 22,837 | -0.05(-0.60%) |
Aug 27, 2014 | 8.344 | 8.426 | 8.267 | 8.414 | 42,647 | +0.07(+0.84%) |
Aug 26, 2014 | 8.395 | 8.402 | 8.395 | 8.344 | 12,016 | -0.05(-0.60%) |
Aug 25, 2014 | 8.426 | 8.426 | 8.171 | 8.395 | 24,015 | -0.03(-0.32%) |
Aug 22, 2014 | 8.367 | 8.367 | 8.367 | 8.422 | 15,227 | +0.01(+0.09%) |
Aug 21, 2014 | 8.449 | 8.538 | 8.367 | 8.414 | 32,144 | -0.11(-1.32%) |
Aug 20, 2014 | 8.542 | 8.542 | 8.348 | 8.526 | 27,138 | +0.01(+0.09%) |
Aug 19, 2014 | 8.534 | 8.542 | 8.507 | 8.519 | 14,112 | -0.01(-0.14%) |
Aug 18, 2014 | 8.445 | 8.658 | 8.367 | 8.530 | 89,031 | +0.01(+0.09%) |
Aug 15, 2014 | 8.422 | 8.658 | 8.351 | 8.522 | 49,034 | +0.08(+0.92%) |
Aug 14, 2014 | 8.413 | 8.654 | 8.189 | 8.445 | 91,690 | +0.03(+0.32%) |
Aug 13, 2014 | 8.658 | 8.658 | 8.274 | 8.418 | 41,966 | -0.17(-1.94%) |
Aug 12, 2014 | 8.511 | 8.794 | 8.511 | 8.584 | 38,194 | -0.05(-0.63%) |
Aug 11, 2014 | 8.720 | 8.887 | 8.515 | 8.639 | 80,990 | -0.03(-0.31%) |
Aug 08, 2014 | 8.454 | 8.658 | 8.242 | 8.666 | 65,815 | +0.27(+3.26%) |
Aug 07, 2014 | 8.335 | 8.550 | 8.289 | 8.393 | 24,610 | +0.03(+0.37%) |
Aug 06, 2014 | 8.100 | 8.466 | 8.100 | 8.362 | 61,083 | +0.32(+3.92%) |
Aug 05, 2014 | 7.808 | 8.177 | 7.792 | 8.046 | 19,708 | +0.31(+4.03%) |
Aug 04, 2014 | 7.788 | 8.008 | 7.734 | 7.734 | 23,393 | -0.12(-1.57%) |
Aug 01, 2014 | 8.085 | 8.189 | 7.575 | 7.858 | 17,710 | -0.13(-1.59%) |
Jul 31, 2014 | 7.754 | 8.192 | 7.673 | 7.985 | 52,751 | +0.15(+1.97%) |
Jul 30, 2014 | 7.696 | 7.831 | 7.684 | 7.831 | 28,087 | -0.12(-1.55%) |
Jul 29, 2014 | 7.777 | 7.954 | 7.738 | 7.954 | 55,319 | +0.12(+1.57%) |
Jul 28, 2014 | 7.642 | 7.831 | 7.642 | 7.831 | 78,188 | +0.19(+2.52%) |
Jul 25, 2014 | 7.565 | 7.743 | 7.465 | 7.638 | 39,794 | +0.08(+1.12%) |
Jul 24, 2014 | 7.146 | 7.696 | 7.146 | 7.554 | 140,095 | +0.44(+6.22%) |
Jul 23, 2014 | 7.300 | 7.388 | 6.969 | 7.111 | 245,441 | +0.34(+5.06%) |
Jul 22, 2014 | 6.615 | 6.884 | 6.545 | 6.769 | 17,832 | +0.18(+2.69%) |
Jul 21, 2014 | 6.730 | 6.730 | 6.307 | 6.592 | 25,964 | -0.16(-2.34%) |
Jul 18, 2014 | 6.861 | 6.861 | 6.619 | 6.749 | 13,911 | -0.10(-1.52%) |
Jul 17, 2014 | 6.907 | 6.907 | 6.688 | 6.853 | 16,878 | -0.04(-0.56%) |
Jul 16, 2014 | 6.965 | 6.965 | 6.757 | 6.892 | 15,101 | -0.02(-0.28%) |
Jul 15, 2014 | 6.907 | 6.919 | 6.542 | 6.911 | 14,303 | -0.02(-0.22%) |
Jul 14, 2014 | 6.934 | 7.227 | 6.838 | 6.926 | 28,632 | +0.04(+0.56%) |
Jul 11, 2014 | 6.776 | 7.026 | 6.776 | 6.888 | 16,826 | +0.07(+0.96%) |
Jul 10, 2014 | 6.792 | 6.857 | 6.746 | 6.823 | 22,052 | +0.06(+0.91%) |
Jul 09, 2014 | 6.707 | 6.819 | 6.699 | 6.761 | 18,212 | +0.10(+1.44%) |
Jul 08, 2014 | 6.772 | 6.792 | 6.607 | 6.665 | 22,692 | -0.09(-1.31%) |
Jul 07, 2014 | 6.869 | 6.911 | 6.672 | 6.753 | 23,536 | +0.02(+0.29%) |
Jul 03, 2014 | 6.680 | 6.734 | 6.734 | 6.734 | 12,993 | -0.08(-1.13%) |
Jul 02, 2014 | 6.503 | 6.873 | 6.495 | 6.811 | 40,397 | +0.40(+6.18%) |