Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.168 | 8.236 | 8.236 | 8.236 | 156,479 | +0.11(+1.33%) |
Aug 28, 2014 | 8.119 | 8.177 | 8.119 | 8.128 | 84,290 | -0.02(-0.28%) |
Aug 27, 2014 | 8.141 | 8.186 | 8.119 | 8.150 | 102,268 | +0.00(+0.00%) |
Aug 26, 2014 | 8.137 | 8.182 | 8.110 | 8.150 | 113,470 | +0.02(+0.22%) |
Aug 25, 2014 | 8.200 | 8.200 | 8.096 | 8.132 | 157,506 | -0.03(-0.33%) |
Aug 22, 2014 | 8.222 | 8.236 | 8.141 | 8.159 | 174,661 | -0.04(-0.44%) |
Aug 21, 2014 | 8.222 | 8.232 | 8.177 | 8.195 | 84,214 | -0.02(-0.27%) |
Aug 20, 2014 | 8.245 | 8.249 | 8.182 | 8.218 | 127,762 | -0.03(-0.33%) |
Aug 19, 2014 | 8.272 | 8.276 | 8.209 | 8.245 | 153,413 | +0.01(+0.11%) |
Aug 18, 2014 | 8.263 | 8.263 | 8.204 | 8.236 | 180,887 | +0.07(+0.80%) |
Aug 15, 2014 | 8.238 | 8.238 | 8.117 | 8.171 | 196,144 | -0.01(-0.16%) |
Aug 14, 2014 | 8.121 | 8.238 | 8.072 | 8.184 | 326,139 | +0.08(+0.99%) |
Aug 13, 2014 | 8.009 | 8.107 | 7.992 | 8.103 | 219,612 | +0.11(+1.40%) |
Aug 12, 2014 | 8.009 | 8.009 | 7.942 | 7.992 | 138,778 | -0.02(-0.22%) |
Aug 11, 2014 | 7.974 | 8.041 | 7.929 | 8.009 | 158,744 | +0.08(+1.02%) |
Aug 08, 2014 | 7.862 | 7.938 | 7.835 | 7.929 | 134,907 | +0.06(+0.74%) |
Aug 07, 2014 | 7.924 | 7.933 | 7.830 | 7.871 | 170,680 | -0.04(-0.45%) |
Aug 06, 2014 | 7.804 | 7.915 | 7.797 | 7.907 | 205,014 | +0.09(+1.09%) |
Aug 05, 2014 | 7.866 | 7.902 | 7.781 | 7.822 | 157,463 | -0.04(-0.57%) |
Aug 04, 2014 | 7.804 | 7.884 | 7.732 | 7.866 | 141,475 | +0.10(+1.27%) |
Aug 01, 2014 | 7.830 | 7.835 | 7.732 | 7.768 | 212,405 | -0.04(-0.52%) |
Jul 31, 2014 | 7.853 | 7.884 | 7.781 | 7.808 | 547,967 | -0.03(-0.40%) |
Jul 30, 2014 | 7.884 | 7.884 | 7.783 | 7.839 | 260,939 | -0.00(-0.06%) |
Jul 29, 2014 | 7.907 | 7.951 | 7.830 | 7.844 | 161,723 | -0.04(-0.51%) |
Jul 28, 2014 | 7.844 | 7.920 | 7.844 | 7.884 | 157,057 | +0.02(+0.28%) |
Jul 25, 2014 | 7.875 | 7.938 | 7.830 | 7.862 | 209,962 | -0.01(-0.17%) |
Jul 24, 2014 | 7.969 | 7.978 | 7.853 | 7.875 | 204,921 | -0.07(-0.85%) |
Jul 23, 2014 | 7.938 | 7.956 | 7.924 | 7.942 | 91,490 | +0.03(+0.42%) |
Jul 22, 2014 | 7.909 | 7.958 | 7.892 | 7.909 | 223,085 | +0.00(+0.00%) |
Jul 21, 2014 | 7.909 | 7.939 | 7.878 | 7.909 | 121,409 | +0.00(+0.06%) |
Jul 18, 2014 | 7.855 | 7.914 | 7.851 | 7.904 | 159,216 | +0.03(+0.40%) |
Jul 17, 2014 | 7.891 | 7.918 | 7.846 | 7.873 | 223,873 | -0.02(-0.28%) |
Jul 16, 2014 | 7.909 | 7.927 | 7.847 | 7.895 | 171,791 | +0.03(+0.40%) |
Jul 15, 2014 | 7.935 | 7.967 | 7.838 | 7.864 | 249,328 | -0.10(-1.23%) |
Jul 14, 2014 | 7.935 | 7.975 | 7.895 | 7.962 | 158,806 | +0.08(+1.07%) |
Jul 11, 2014 | 7.873 | 7.905 | 7.829 | 7.878 | 174,683 | +0.01(+0.17%) |
Jul 10, 2014 | 7.927 | 7.944 | 7.842 | 7.864 | 358,810 | -0.11(-1.34%) |
Jul 09, 2014 | 7.980 | 7.993 | 7.913 | 7.971 | 114,050 | +0.03(+0.34%) |
Jul 08, 2014 | 7.984 | 7.984 | 7.887 | 7.944 | 157,841 | -0.01(-0.11%) |
Jul 07, 2014 | 7.980 | 7.980 | 7.895 | 7.953 | 258,529 | -0.02(-0.22%) |
Jul 03, 2014 | 7.998 | 7.971 | 7.971 | 7.971 | 119,510 | -0.03(-0.39%) |
Jul 02, 2014 | 7.958 | 8.007 | 7.924 | 8.002 | 290,878 | +0.07(+0.90%) |
Jul 01, 2014 | 7.922 | 7.993 | 7.882 | 7.931 | 225,514 | -0.01(-0.11%) |
Jun 30, 2014 | 7.887 | 7.962 | 7.820 | 7.940 | 306,934 | +0.05(+0.68%) |
Jun 27, 2014 | 7.780 | 7.887 | 7.780 | 7.887 | 326,969 | +0.07(+0.85%) |
Jun 26, 2014 | 7.771 | 7.820 | 7.741 | 7.820 | 151,087 | +0.04(+0.51%) |
Jun 25, 2014 | 7.753 | 7.793 | 7.731 | 7.780 | 188,988 | +0.02(+0.23%) |
Jun 24, 2014 | 7.771 | 7.815 | 7.735 | 7.762 | 207,351 | +0.00(+0.00%) |
Jun 23, 2014 | 7.775 | 7.775 | 7.740 | 7.762 | 127,484 | -0.03(-0.34%) |
Jun 20, 2014 | 7.740 | 7.789 | 7.691 | 7.789 | 418,472 | +0.05(+0.69%) |
Jun 19, 2014 | 7.696 | 7.740 | 7.679 | 7.735 | 186,096 | +0.06(+0.81%) |
Jun 18, 2014 | 7.678 | 7.700 | 7.642 | 7.673 | 180,478 | -0.01(-0.17%) |
Jun 17, 2014 | 7.673 | 7.713 | 7.642 | 7.687 | 232,455 | +0.05(+0.61%) |
Jun 16, 2014 | 7.693 | 7.711 | 7.640 | 7.640 | 232,578 | -0.02(-0.29%) |
Jun 13, 2014 | 7.715 | 7.715 | 7.658 | 7.662 | 210,733 | -0.04(-0.52%) |
Jun 12, 2014 | 7.653 | 7.706 | 7.600 | 7.702 | 247,454 | +0.03(+0.40%) |
Jun 11, 2014 | 7.688 | 7.706 | 7.653 | 7.671 | 196,052 | +0.00(+0.00%) |
Jun 10, 2014 | 7.684 | 7.715 | 7.631 | 7.671 | 392,100 | +0.01(+0.12%) |
Jun 06, 2014 | 7.697 | 7.697 | 7.636 | 7.662 | 299,288 | -0.01(-0.11%) |
Jun 05, 2014 | 7.596 | 7.675 | 7.543 | 7.671 | 441,498 | +0.10(+1.34%) |
Jun 04, 2014 | 7.525 | 7.578 | 7.494 | 7.569 | 521,023 | +0.07(+0.88%) |
Jun 03, 2014 | 7.446 | 7.556 | 7.428 | 7.503 | 3,048,721 | -0.23(-2.97%) |