Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.336 | 8.258 | 8.258 | 8.258 | 154,994 | -0.11(-1.26%) |
Aug 28, 2014 | 8.310 | 8.363 | 8.304 | 8.363 | 53,543 | +0.01(+0.08%) |
Aug 27, 2014 | 8.310 | 8.356 | 8.310 | 8.356 | 159,052 | +0.05(+0.63%) |
Aug 26, 2014 | 8.251 | 8.343 | 8.251 | 8.304 | 57,472 | +0.02(+0.24%) |
Aug 25, 2014 | 8.271 | 8.333 | 8.238 | 8.284 | 48,115 | +0.01(+0.08%) |
Aug 22, 2014 | 8.297 | 8.310 | 8.231 | 8.277 | 48,209 | -0.03(-0.40%) |
Aug 21, 2014 | 8.284 | 8.310 | 8.251 | 8.310 | 64,513 | +0.03(+0.40%) |
Aug 20, 2014 | 8.271 | 8.284 | 8.271 | 8.277 | 39,136 | +0.02(+0.24%) |
Aug 19, 2014 | 8.258 | 8.290 | 8.238 | 8.258 | 74,178 | -0.02(-0.24%) |
Aug 18, 2014 | 8.271 | 8.304 | 8.218 | 8.277 | 53,755 | +0.01(+0.08%) |
Aug 15, 2014 | 8.264 | 8.277 | 8.198 | 8.271 | 53,948 | +0.05(+0.56%) |
Aug 14, 2014 | 8.198 | 8.238 | 8.185 | 8.225 | 67,246 | +0.01(+0.08%) |
Aug 13, 2014 | 8.244 | 8.244 | 8.159 | 8.218 | 40,382 | +0.00(+0.00%) |
Aug 12, 2014 | 8.172 | 8.317 | 8.159 | 8.218 | 55,124 | +0.01(+0.16%) |
Aug 11, 2014 | 8.159 | 8.271 | 8.139 | 8.205 | 99,962 | +0.09(+1.05%) |
Aug 08, 2014 | 8.093 | 8.133 | 8.060 | 8.119 | 64,358 | +0.03(+0.41%) |
Aug 07, 2014 | 8.113 | 8.146 | 8.041 | 8.087 | 69,975 | +0.01(+0.08%) |
Aug 06, 2014 | 8.054 | 8.146 | 8.027 | 8.080 | 59,066 | +0.01(+0.08%) |
Aug 05, 2014 | 8.067 | 8.159 | 8.054 | 8.073 | 85,474 | +0.01(+0.08%) |
Aug 04, 2014 | 8.100 | 8.168 | 8.054 | 8.067 | 54,749 | -0.05(-0.57%) |
Aug 01, 2014 | 8.146 | 8.179 | 8.054 | 8.113 | 105,865 | -0.03(-0.40%) |
Jul 31, 2014 | 8.290 | 8.290 | 8.139 | 8.146 | 194,947 | -0.16(-1.98%) |
Jul 30, 2014 | 8.376 | 8.396 | 8.297 | 8.310 | 124,697 | -0.03(-0.32%) |
Jul 29, 2014 | 8.350 | 8.382 | 8.333 | 8.336 | 34,238 | -0.02(-0.24%) |
Jul 28, 2014 | 8.363 | 8.387 | 8.290 | 8.356 | 113,852 | -0.02(-0.24%) |
Jul 25, 2014 | 8.363 | 8.402 | 8.356 | 8.376 | 47,763 | -0.01(-0.08%) |
Jul 24, 2014 | 8.382 | 8.415 | 8.363 | 8.382 | 62,073 | +0.01(+0.08%) |
Jul 23, 2014 | 8.409 | 8.435 | 8.356 | 8.376 | 54,226 | -0.00(-0.04%) |
Jul 22, 2014 | 8.412 | 8.438 | 8.379 | 8.379 | 108,353 | +0.01(+0.08%) |
Jul 21, 2014 | 8.386 | 8.418 | 8.293 | 8.373 | 75,587 | -0.02(-0.23%) |
Jul 18, 2014 | 8.282 | 8.399 | 8.262 | 8.392 | 91,465 | +0.12(+1.42%) |
Jul 17, 2014 | 8.386 | 8.425 | 8.269 | 8.275 | 79,032 | -0.13(-1.55%) |
Jul 16, 2014 | 8.438 | 8.496 | 8.392 | 8.405 | 87,743 | -0.01(-0.08%) |
Jul 15, 2014 | 8.457 | 8.509 | 8.395 | 8.412 | 126,066 | -0.02(-0.23%) |
Jul 14, 2014 | 8.464 | 8.529 | 8.416 | 8.431 | 174,171 | +0.01(+0.08%) |
Jul 11, 2014 | 8.392 | 8.457 | 8.353 | 8.425 | 305,662 | +0.07(+0.86%) |
Jul 10, 2014 | 8.256 | 8.386 | 8.236 | 8.353 | 238,183 | +0.03(+0.31%) |
Jul 09, 2014 | 8.353 | 8.392 | 8.321 | 8.327 | 75,263 | +0.01(+0.08%) |
Jul 08, 2014 | 8.392 | 8.405 | 8.308 | 8.321 | 161,282 | -0.08(-1.01%) |
Jul 07, 2014 | 8.457 | 8.457 | 8.347 | 8.405 | 121,544 | -0.06(-0.69%) |
Jul 03, 2014 | 8.561 | 8.464 | 8.464 | 8.464 | 231,033 | -0.01(-0.15%) |
Jul 02, 2014 | 8.522 | 8.581 | 8.470 | 8.477 | 217,344 | -0.05(-0.61%) |
Jul 01, 2014 | 8.412 | 8.574 | 8.412 | 8.529 | 310,821 | +0.10(+1.24%) |
Jun 30, 2014 | 8.223 | 8.438 | 8.223 | 8.425 | 568,737 | +0.21(+2.53%) |
Jun 27, 2014 | 8.015 | 8.216 | 7.969 | 8.216 | 3,743,397 | +0.23(+2.85%) |
Jun 26, 2014 | 7.904 | 8.047 | 7.904 | 7.989 | 382,729 | +0.09(+1.15%) |
Jun 25, 2014 | 7.930 | 7.943 | 7.898 | 7.898 | 190,042 | -0.05(-0.57%) |
Jun 24, 2014 | 7.995 | 8.125 | 7.937 | 7.943 | 290,929 | -0.07(-0.81%) |
Jun 23, 2014 | 8.054 | 8.080 | 7.995 | 8.008 | 231,776 | -0.03(-0.40%) |
Jun 20, 2014 | 8.151 | 8.151 | 8.034 | 8.041 | 241,720 | -0.08(-1.04%) |
Jun 19, 2014 | 8.125 | 8.158 | 8.073 | 8.125 | 181,734 | +0.03(+0.32%) |
Jun 18, 2014 | 8.093 | 8.119 | 8.021 | 8.099 | 152,949 | +0.00(+0.00%) |
Jun 17, 2014 | 8.086 | 8.169 | 8.067 | 8.099 | 170,425 | -0.02(-0.24%) |
Jun 16, 2014 | 8.145 | 8.203 | 8.099 | 8.119 | 207,068 | -0.07(-0.79%) |
Jun 13, 2014 | 8.112 | 8.249 | 8.099 | 8.184 | 341,627 | +0.08(+1.04%) |
Jun 12, 2014 | 8.112 | 8.112 | 8.015 | 8.099 | 524,769 | +0.04(+0.48%) |
Jun 11, 2014 | 8.093 | 8.093 | 8.023 | 8.060 | 185,549 | -0.05(-0.56%) |
Jun 10, 2014 | 8.028 | 8.119 | 8.008 | 8.106 | 204,270 | +0.04(+0.48%) |
Jun 06, 2014 | 8.418 | 8.451 | 7.976 | 8.067 | 691,589 | -0.37(-4.39%) |
Jun 05, 2014 | 8.314 | 8.457 | 8.295 | 8.438 | 207,776 | +0.10(+1.25%) |
Jun 04, 2014 | 8.282 | 8.340 | 8.275 | 8.334 | 155,376 | -0.01(-0.08%) |
Jun 03, 2014 | 8.269 | 8.366 | 8.262 | 8.340 | 303,227 | +0.01(+0.16%) |