Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.242 | 8.038 | 8.038 | 8.038 | 10,313 | -0.17(-2.13%) |
Aug 28, 2014 | 8.290 | 8.387 | 8.155 | 8.213 | 2,994 | -0.04(-0.47%) |
Aug 27, 2014 | 8.310 | 8.484 | 8.252 | 8.252 | 6,545 | -0.21(-2.52%) |
Aug 26, 2014 | 8.397 | 8.465 | 8.319 | 8.465 | 7,843 | +0.17(+2.11%) |
Aug 25, 2014 | 8.145 | 8.533 | 8.009 | 8.290 | 5,199 | +0.15(+1.79%) |
Aug 22, 2014 | 8.329 | 8.416 | 7.806 | 8.145 | 10,099 | +0.02(+0.24%) |
Aug 21, 2014 | 7.922 | 7.922 | 7.922 | 8.125 | 9,378 | -0.02(-0.24%) |
Aug 20, 2014 | 8.368 | 8.436 | 7.990 | 8.145 | 8,812 | +0.05(+0.60%) |
Aug 19, 2014 | 8.242 | 8.280 | 7.922 | 8.096 | 7,838 | -0.08(-0.95%) |
Aug 18, 2014 | 8.348 | 8.368 | 8.242 | 8.174 | 2,159 | -0.08(-0.94%) |
Aug 15, 2014 | 8.416 | 8.416 | 8.111 | 8.252 | 16,188 | -0.16(-1.96%) |
Aug 14, 2014 | 8.378 | 8.533 | 8.252 | 8.416 | 11,967 | +0.06(+0.70%) |
Aug 12, 2014 | 8.319 | 8.358 | 8.358 | 8.358 | 3 | +0.03(+0.35%) |
Aug 11, 2014 | 8.348 | 8.475 | 8.193 | 8.329 | 7,725 | -0.07(-0.81%) |
Aug 08, 2014 | 8.378 | 8.397 | 8.261 | 8.397 | 1,244 | -0.11(-1.25%) |
Aug 07, 2014 | 8.397 | 8.504 | 8.261 | 8.504 | 5,167 | +0.21(+2.57%) |
Aug 06, 2014 | 8.436 | 8.465 | 8.106 | 8.290 | 4,195 | +0.05(+0.59%) |
Aug 05, 2014 | 8.242 | 8.484 | 8.009 | 8.242 | 9,867 | -0.01(-0.12%) |
Aug 04, 2014 | 8.177 | 8.319 | 8.177 | 8.252 | 1,826 | -0.03(-0.35%) |
Aug 01, 2014 | 8.261 | 8.494 | 8.252 | 8.281 | 4,744 | -0.01(-0.18%) |
Jul 31, 2014 | 8.380 | 8.552 | 8.242 | 8.295 | 8,030 | -0.29(-3.33%) |
Jul 30, 2014 | 8.368 | 8.581 | 8.300 | 8.581 | 7,234 | +0.23(+2.79%) |
Jul 29, 2014 | 8.397 | 8.397 | 8.387 | 8.348 | 5,995 | +0.05(+0.58%) |
Jul 28, 2014 | 8.368 | 8.436 | 8.203 | 8.300 | 3,620 | -0.14(-1.61%) |
Jul 25, 2014 | 8.368 | 8.455 | 8.242 | 8.436 | 3,217 | -0.03(-0.41%) |
Jul 24, 2014 | 8.339 | 8.494 | 8.339 | 8.471 | 2,840 | -0.08(-0.95%) |
Jul 23, 2014 | 8.339 | 8.571 | 8.242 | 8.552 | 12,056 | -0.03(-0.34%) |
Jul 22, 2014 | 8.281 | 8.581 | 8.160 | 8.581 | 11,191 | +0.25(+3.03%) |
Jul 21, 2014 | 8.155 | 8.465 | 8.155 | 8.329 | 5,327 | -0.05(-0.58%) |
Jul 18, 2014 | 8.533 | 8.533 | 8.358 | 8.378 | 431 | +0.02(+0.23%) |
Jul 17, 2014 | 8.135 | 8.397 | 8.125 | 8.358 | 7,236 | -0.06(-0.69%) |
Jul 16, 2014 | 8.230 | 8.465 | 8.106 | 8.416 | 2,323 | +0.09(+1.05%) |
Jul 15, 2014 | 8.271 | 8.416 | 8.271 | 8.329 | 4,724 | -0.32(-3.70%) |
Jul 14, 2014 | 8.232 | 8.678 | 8.232 | 8.649 | 515 | +0.50(+6.19%) |
Jul 11, 2014 | 8.038 | 8.184 | 7.951 | 8.145 | 6,465 | +0.09(+1.08%) |
Jul 10, 2014 | 8.077 | 8.087 | 7.912 | 8.058 | 1,356 | -0.01(-0.12%) |
Jul 09, 2014 | 7.990 | 8.242 | 7.902 | 8.067 | 6,368 | +0.08(+1.00%) |
Jul 08, 2014 | 7.815 | 7.988 | 7.815 | 7.988 | 1,381 | +0.03(+0.34%) |
Jul 07, 2014 | 7.805 | 7.970 | 7.626 | 7.961 | 12,206 | +0.09(+1.11%) |
Jul 03, 2014 | 7.932 | 7.873 | 7.873 | 7.873 | 4,022 | +0.06(+0.74%) |
Jul 02, 2014 | 7.974 | 7.999 | 7.815 | 7.815 | 3,701 | -0.05(-0.62%) |
Jul 01, 2014 | 7.912 | 8.232 | 7.835 | 7.864 | 4,412 | -0.05(-0.61%) |
Jun 30, 2014 | 8.019 | 8.096 | 7.864 | 7.912 | 3,222 | -0.14(-1.69%) |
Jun 27, 2014 | 7.902 | 8.281 | 7.902 | 8.048 | 14,194 | +0.24(+3.11%) |
Jun 26, 2014 | 7.796 | 7.805 | 7.786 | 7.805 | 618 | -0.12(-1.47%) |
Jun 25, 2014 | 7.738 | 7.922 | 7.689 | 7.922 | 3,413 | +0.17(+2.25%) |
Jun 24, 2014 | 7.873 | 7.873 | 7.747 | 7.747 | 11,446 | -0.12(-1.48%) |
Jun 23, 2014 | 7.864 | 7.864 | 7.864 | 7.864 | 404 | -0.10(-1.22%) |
Jun 20, 2014 | 7.873 | 7.961 | 7.796 | 7.961 | 1,025 | +0.25(+3.27%) |
Jun 19, 2014 | 7.709 | 7.854 | 7.709 | 7.709 | 4,453 | -0.04(-0.58%) |
Jun 18, 2014 | 7.753 | 7.753 | 7.753 | 7.753 | 391 | -0.00(-0.05%) |
Jun 16, 2014 | 7.747 | 7.757 | 7.757 | 7.757 | 9 | -0.01(-0.12%) |
Jun 13, 2014 | 7.476 | 7.767 | 7.476 | 7.767 | 529 | -0.05(-0.62%) |
Jun 12, 2014 | 7.815 | 7.854 | 7.815 | 7.815 | 4,795 | +0.00(+0.00%) |
Jun 11, 2014 | 7.815 | 7.825 | 7.815 | 7.815 | 1,031 | +0.00(+0.00%) |
Jun 10, 2014 | 7.883 | 7.883 | 7.815 | 7.815 | 392 | +0.01(+0.12%) |
Jun 06, 2014 | 8.058 | 8.058 | 7.524 | 7.806 | 10,091 | -0.29(-3.59%) |
Jun 05, 2014 | 8.116 | 8.116 | 8.067 | 8.096 | 412 | -0.08(-0.95%) |