Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.466 | 8.564 | 8.564 | 8.564 | 133,945 | +0.09(+1.04%) |
Aug 28, 2014 | 8.496 | 8.515 | 8.466 | 8.476 | 166,145 | -0.03(-0.35%) |
Aug 27, 2014 | 8.496 | 8.525 | 8.486 | 8.505 | 167,254 | -0.01(-0.11%) |
Aug 26, 2014 | 8.447 | 8.515 | 8.447 | 8.515 | 214,630 | +0.07(+0.81%) |
Aug 25, 2014 | 8.447 | 8.476 | 8.437 | 8.447 | 184,231 | +0.02(+0.23%) |
Aug 22, 2014 | 8.456 | 8.456 | 8.408 | 8.427 | 139,762 | -0.02(-0.23%) |
Aug 21, 2014 | 8.388 | 8.476 | 8.388 | 8.447 | 146,010 | +0.06(+0.70%) |
Aug 20, 2014 | 8.398 | 8.398 | 8.388 | 8.388 | 106,998 | -0.03(-0.35%) |
Aug 19, 2014 | 8.417 | 8.466 | 8.417 | 8.417 | 238,583 | -0.01(-0.12%) |
Aug 18, 2014 | 8.476 | 8.476 | 8.408 | 8.427 | 265,400 | +0.00(+0.00%) |
Aug 15, 2014 | 8.496 | 8.496 | 8.417 | 8.427 | 273,832 | -0.01(-0.12%) |
Aug 14, 2014 | 8.427 | 8.437 | 8.368 | 8.437 | 112,830 | +0.02(+0.23%) |
Aug 13, 2014 | 8.388 | 8.427 | 8.378 | 8.417 | 200,501 | +0.06(+0.70%) |
Aug 12, 2014 | 8.447 | 8.456 | 8.349 | 8.359 | 166,814 | -0.09(-1.04%) |
Aug 11, 2014 | 8.417 | 8.466 | 8.408 | 8.447 | 262,428 | +0.04(+0.47%) |
Aug 08, 2014 | 8.339 | 8.417 | 8.339 | 8.408 | 255,235 | +0.06(+0.70%) |
Aug 07, 2014 | 8.388 | 8.408 | 8.310 | 8.349 | 244,106 | +0.01(+0.12%) |
Aug 06, 2014 | 8.202 | 8.354 | 8.202 | 8.339 | 426,863 | +0.15(+1.79%) |
Aug 05, 2014 | 8.124 | 8.202 | 8.124 | 8.192 | 503,884 | +0.04(+0.48%) |
Aug 04, 2014 | 8.133 | 8.182 | 8.065 | 8.153 | 396,881 | +0.03(+0.36%) |
Aug 01, 2014 | 8.173 | 8.212 | 8.075 | 8.124 | 613,719 | +0.00(+0.00%) |
Jul 31, 2014 | 8.192 | 8.202 | 8.094 | 8.124 | 606,478 | -0.06(-0.72%) |
Jul 30, 2014 | 8.261 | 8.280 | 8.173 | 8.182 | 363,230 | -0.08(-0.95%) |
Jul 29, 2014 | 8.270 | 8.270 | 8.222 | 8.261 | 197,098 | +0.00(+0.00%) |
Jul 28, 2014 | 8.153 | 8.290 | 8.153 | 8.261 | 373,620 | +0.12(+1.44%) |
Jul 25, 2014 | 8.192 | 8.212 | 8.143 | 8.143 | 380,611 | -0.05(-0.60%) |
Jul 24, 2014 | 8.270 | 8.280 | 8.182 | 8.192 | 237,847 | -0.07(-0.83%) |
Jul 23, 2014 | 8.290 | 8.300 | 8.251 | 8.261 | 119,568 | -0.02(-0.24%) |
Jul 22, 2014 | 8.261 | 8.295 | 8.251 | 8.280 | 165,943 | +0.04(+0.48%) |
Jul 21, 2014 | 8.270 | 8.290 | 8.231 | 8.241 | 118,567 | -0.03(-0.35%) |
Jul 18, 2014 | 8.212 | 8.300 | 8.212 | 8.270 | 205,264 | +0.03(+0.36%) |
Jul 17, 2014 | 8.231 | 8.270 | 8.222 | 8.241 | 244,357 | -0.02(-0.24%) |
Jul 16, 2014 | 8.290 | 8.300 | 8.251 | 8.261 | 117,727 | -0.03(-0.35%) |
Jul 15, 2014 | 8.300 | 8.359 | 8.251 | 8.290 | 239,188 | -0.03(-0.35%) |
Jul 14, 2014 | 8.290 | 8.339 | 8.270 | 8.319 | 230,295 | +0.05(+0.59%) |
Jul 11, 2014 | 8.329 | 8.329 | 8.241 | 8.270 | 209,064 | -0.04(-0.47%) |
Jul 10, 2014 | 8.290 | 8.349 | 8.270 | 8.310 | 278,221 | -0.02(-0.24%) |
Jul 09, 2014 | 8.319 | 8.339 | 8.270 | 8.329 | 210,679 | +0.02(+0.24%) |
Jul 08, 2014 | 8.202 | 8.310 | 8.202 | 8.310 | 240,753 | +0.09(+1.07%) |
Jul 07, 2014 | 8.251 | 8.261 | 8.202 | 8.222 | 310,101 | -0.03(-0.36%) |
Jul 03, 2014 | 8.319 | 8.251 | 8.251 | 8.251 | 233,664 | -0.07(-0.82%) |
Jul 02, 2014 | 8.368 | 8.368 | 8.280 | 8.319 | 473,031 | -0.05(-0.58%) |
Jul 01, 2014 | 8.417 | 8.447 | 8.368 | 8.368 | 691,677 | -0.05(-0.58%) |
Jun 30, 2014 | 8.360 | 8.436 | 8.332 | 8.417 | 929,760 | +0.07(+0.80%) |
Jun 27, 2014 | 8.256 | 8.351 | 8.256 | 8.351 | 747,954 | +0.09(+1.04%) |
Jun 26, 2014 | 8.237 | 8.303 | 8.208 | 8.265 | 462,576 | +0.07(+0.81%) |
Jun 25, 2014 | 8.170 | 8.246 | 8.170 | 8.199 | 319,501 | +0.02(+0.23%) |
Jun 24, 2014 | 8.199 | 8.265 | 8.180 | 8.180 | 399,139 | -0.02(-0.23%) |
Jun 23, 2014 | 8.180 | 8.218 | 8.161 | 8.199 | 248,632 | +0.06(+0.70%) |
Jun 20, 2014 | 8.189 | 8.208 | 8.132 | 8.141 | 621,815 | -0.02(-0.23%) |
Jun 19, 2014 | 8.132 | 8.189 | 8.132 | 8.160 | 215,346 | +0.01(+0.12%) |
Jun 18, 2014 | 8.132 | 8.160 | 8.094 | 8.151 | 186,884 | +0.05(+0.59%) |
Jun 17, 2014 | 8.170 | 8.170 | 8.094 | 8.103 | 234,345 | -0.06(-0.70%) |
Jun 16, 2014 | 8.160 | 8.218 | 8.132 | 8.160 | 187,151 | -0.01(-0.12%) |
Jun 13, 2014 | 8.218 | 8.218 | 8.151 | 8.170 | 164,572 | -0.04(-0.46%) |
Jun 12, 2014 | 8.160 | 8.232 | 8.118 | 8.208 | 284,722 | +0.06(+0.70%) |
Jun 11, 2014 | 8.170 | 8.199 | 8.113 | 8.151 | 185,362 | -0.05(-0.58%) |
Jun 10, 2014 | 8.208 | 8.208 | 8.160 | 8.199 | 266,150 | +0.02(+0.23%) |
Jun 06, 2014 | 8.180 | 8.199 | 8.151 | 8.180 | 191,981 | +0.01(+0.12%) |
Jun 05, 2014 | 8.037 | 8.170 | 8.037 | 8.170 | 321,352 | +0.12(+1.54%) |
Jun 04, 2014 | 8.075 | 8.075 | 8.018 | 8.046 | 186,540 | -0.02(-0.24%) |
Jun 03, 2014 | 8.189 | 8.189 | 8.046 | 8.065 | 319,008 | -0.13(-1.62%) |