Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.670 | 8.660 | 8.660 | 8.660 | 45,100 | +0.00(+0.00%) |
Aug 28, 2014 | 8.590 | 8.700 | 8.440 | 8.660 | 70,128 | +0.05(+0.58%) |
Aug 27, 2014 | 8.740 | 8.740 | 8.520 | 8.610 | 74,804 | -0.09(-1.03%) |
Aug 26, 2014 | 8.750 | 8.750 | 8.620 | 8.700 | 138,589 | -0.01(-0.11%) |
Aug 25, 2014 | 8.650 | 8.740 | 8.470 | 8.710 | 145,353 | -0.01(-0.11%) |
Aug 22, 2014 | 8.600 | 8.990 | 8.520 | 8.720 | 226,157 | +0.17(+1.99%) |
Aug 21, 2014 | 8.500 | 8.620 | 8.440 | 8.550 | 118,536 | -0.05(-0.58%) |
Aug 20, 2014 | 8.420 | 8.610 | 8.300 | 8.600 | 129,338 | +0.14(+1.65%) |
Aug 19, 2014 | 8.510 | 8.650 | 8.370 | 8.460 | 207,556 | -0.02(-0.24%) |
Aug 18, 2014 | 8.300 | 8.560 | 8.250 | 8.480 | 84,085 | +0.25(+3.04%) |
Aug 15, 2014 | 8.480 | 8.540 | 8.170 | 8.230 | 128,374 | -0.18(-2.14%) |
Aug 14, 2014 | 8.450 | 8.690 | 8.310 | 8.410 | 175,685 | -0.06(-0.71%) |
Aug 13, 2014 | 8.210 | 8.500 | 8.210 | 8.470 | 212,709 | +0.31(+3.80%) |
Aug 12, 2014 | 8.100 | 8.232 | 8.050 | 8.160 | 64,008 | -0.02(-0.24%) |
Aug 11, 2014 | 7.970 | 8.200 | 7.910 | 8.180 | 220,026 | +0.27(+3.41%) |
Aug 08, 2014 | 7.780 | 7.890 | 7.710 | 7.910 | 106,997 | +0.16(+2.06%) |
Aug 07, 2014 | 7.870 | 7.980 | 7.380 | 7.750 | 253,467 | -0.08(-1.02%) |
Aug 06, 2014 | 7.000 | 7.856 | 6.790 | 7.830 | 278,814 | -0.05(-0.63%) |
Aug 05, 2014 | 7.920 | 7.950 | 7.760 | 7.880 | 105,580 | -0.09(-1.13%) |
Aug 04, 2014 | 7.650 | 8.020 | 7.585 | 7.970 | 90,438 | +0.34(+4.46%) |
Aug 01, 2014 | 7.640 | 7.780 | 7.550 | 7.630 | 63,245 | +0.03(+0.39%) |
Jul 31, 2014 | 7.630 | 7.840 | 7.560 | 7.600 | 44,074 | -0.15(-1.94%) |
Jul 30, 2014 | 7.960 | 7.960 | 7.720 | 7.750 | 43,275 | -0.12(-1.52%) |
Jul 29, 2014 | 7.750 | 7.900 | 7.750 | 7.870 | 42,103 | +0.12(+1.55%) |
Jul 28, 2014 | 7.980 | 8.150 | 7.700 | 7.750 | 44,254 | -0.20(-2.52%) |
Jul 25, 2014 | 8.000 | 8.110 | 7.870 | 7.950 | 97,323 | -0.07(-0.87%) |
Jul 24, 2014 | 8.040 | 8.210 | 8.000 | 8.020 | 30,161 | -0.10(-1.23%) |
Jul 23, 2014 | 8.000 | 8.280 | 7.920 | 8.120 | 73,991 | +0.12(+1.50%) |
Jul 22, 2014 | 8.080 | 8.170 | 7.860 | 8.000 | 81,237 | -0.03(-0.37%) |
Jul 21, 2014 | 8.100 | 8.290 | 7.678 | 8.030 | 66,046 | -0.13(-1.59%) |
Jul 18, 2014 | 8.060 | 8.290 | 8.040 | 8.160 | 64,652 | +0.06(+0.74%) |
Jul 17, 2014 | 8.380 | 8.560 | 8.070 | 8.100 | 41,114 | -0.34(-4.03%) |
Jul 16, 2014 | 8.530 | 8.559 | 8.400 | 8.440 | 69,968 | -0.04(-0.47%) |
Jul 15, 2014 | 8.480 | 8.510 | 8.300 | 8.480 | 52,359 | -0.03(-0.35%) |
Jul 14, 2014 | 8.270 | 8.530 | 8.140 | 8.510 | 64,246 | +0.34(+4.16%) |
Jul 11, 2014 | 8.370 | 8.560 | 8.160 | 8.170 | 34,527 | -0.24(-2.85%) |
Jul 10, 2014 | 8.440 | 8.720 | 8.000 | 8.410 | 65,130 | -0.22(-2.55%) |
Jul 09, 2014 | 8.700 | 8.720 | 8.600 | 8.630 | 37,929 | -0.05(-0.58%) |
Jul 08, 2014 | 8.630 | 8.680 | 8.490 | 8.680 | 88,126 | +0.01(+0.12%) |
Jul 07, 2014 | 9.110 | 9.110 | 8.510 | 8.670 | 101,919 | -0.07(-0.80%) |
Jul 03, 2014 | 8.690 | 8.740 | 8.740 | 8.740 | 69,900 | +0.04(+0.46%) |
Jul 02, 2014 | 8.780 | 8.820 | 8.600 | 8.700 | 159,781 | -0.14(-1.58%) |
Jul 01, 2014 | 8.950 | 9.088 | 8.810 | 8.840 | 218,251 | +0.02(+0.23%) |
Jun 30, 2014 | 8.800 | 8.980 | 8.780 | 8.820 | 124,501 | -0.03(-0.34%) |
Jun 27, 2014 | 8.910 | 9.000 | 8.750 | 8.850 | 662,251 | -0.06(-0.67%) |
Jun 26, 2014 | 8.490 | 8.950 | 8.450 | 8.910 | 160,992 | +0.46(+5.44%) |
Jun 25, 2014 | 8.090 | 8.490 | 8.090 | 8.450 | 115,330 | +0.32(+3.94%) |
Jun 24, 2014 | 8.210 | 8.310 | 8.070 | 8.130 | 75,940 | -0.09(-1.09%) |
Jun 23, 2014 | 8.280 | 8.280 | 7.800 | 8.220 | 173,061 | -0.12(-1.44%) |
Jun 20, 2014 | 7.590 | 8.400 | 7.540 | 8.340 | 433,388 | +0.80(+10.68%) |
Jun 19, 2014 | 8.130 | 8.190 | 6.795 | 7.535 | 1,118,675 | -0.58(-7.20%) |
Jun 18, 2014 | 8.100 | 8.200 | 8.050 | 8.120 | 102,074 | +0.05(+0.62%) |
Jun 17, 2014 | 7.920 | 8.100 | 7.870 | 8.070 | 97,168 | +0.16(+2.02%) |
Jun 16, 2014 | 7.790 | 8.010 | 7.790 | 7.910 | 126,537 | +0.00(+0.00%) |
Jun 13, 2014 | 8.140 | 8.140 | 7.760 | 7.910 | 160,014 | -0.17(-2.10%) |
Jun 12, 2014 | 8.430 | 8.430 | 7.990 | 8.080 | 123,191 | -0.35(-4.15%) |
Jun 11, 2014 | 8.460 | 8.540 | 8.360 | 8.430 | 93,127 | -0.03(-0.35%) |
Jun 10, 2014 | 8.370 | 8.460 | 8.370 | 8.460 | 106,702 | +0.09(+1.08%) |
Jun 06, 2014 | 8.350 | 8.380 | 8.240 | 8.370 | 117,769 | +0.07(+0.84%) |
Jun 05, 2014 | 8.190 | 8.340 | 8.120 | 8.300 | 95,023 | +0.15(+1.84%) |
Jun 04, 2014 | 8.110 | 8.170 | 8.060 | 8.150 | 54,320 | -0.01(-0.12%) |
Jun 03, 2014 | 8.010 | 8.180 | 7.990 | 8.160 | 131,777 | +0.11(+1.37%) |