Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.597 | 9.575 | 9.575 | 9.575 | 102,534 | -0.02(-0.23%) |
Aug 28, 2014 | 9.459 | 9.699 | 9.717 | 9.597 | 139,341 | -0.12(-1.24%) |
Aug 27, 2014 | 9.735 | 9.764 | 9.599 | 9.717 | 134,536 | +0.01(+0.14%) |
Aug 26, 2014 | 9.655 | 9.780 | 9.522 | 9.704 | 231,128 | +0.09(+0.93%) |
Aug 25, 2014 | 9.566 | 9.695 | 9.526 | 9.615 | 87,249 | +0.09(+0.93%) |
Aug 22, 2014 | 9.419 | 9.579 | 9.388 | 9.526 | 128,004 | +0.12(+1.28%) |
Aug 21, 2014 | 9.353 | 9.517 | 9.353 | 9.406 | 151,805 | +0.00(+0.05%) |
Aug 20, 2014 | 9.250 | 9.473 | 9.206 | 9.402 | 145,433 | +0.13(+1.39%) |
Aug 19, 2014 | 9.166 | 9.313 | 9.161 | 9.273 | 201,319 | +0.14(+1.56%) |
Aug 18, 2014 | 9.015 | 9.121 | 8.886 | 9.130 | 171,548 | +0.26(+2.91%) |
Aug 15, 2014 | 8.850 | 8.921 | 8.814 | 8.872 | 287,531 | +0.09(+1.06%) |
Aug 14, 2014 | 8.681 | 8.823 | 8.650 | 8.779 | 99,463 | +0.08(+0.87%) |
Aug 13, 2014 | 8.672 | 8.726 | 8.530 | 8.703 | 174,783 | +0.05(+0.62%) |
Aug 12, 2014 | 8.761 | 8.767 | 8.601 | 8.650 | 92,137 | -0.11(-1.22%) |
Aug 11, 2014 | 8.921 | 9.280 | 8.748 | 8.757 | 155,697 | -0.09(-1.06%) |
Aug 08, 2014 | 8.650 | 8.903 | 7.925 | 8.850 | 248,620 | +0.17(+2.00%) |
Aug 07, 2014 | 8.530 | 8.730 | 8.468 | 8.677 | 860,822 | +0.47(+5.69%) |
Aug 06, 2014 | 7.947 | 8.290 | 7.947 | 8.210 | 135,561 | +0.24(+2.96%) |
Aug 05, 2014 | 7.765 | 8.363 | 7.765 | 7.974 | 198,874 | +0.19(+2.46%) |
Aug 04, 2014 | 7.841 | 7.872 | 7.738 | 7.783 | 296,791 | +0.04(+0.57%) |
Aug 01, 2014 | 7.943 | 7.971 | 7.694 | 7.738 | 154,458 | -0.18(-2.25%) |
Jul 31, 2014 | 7.956 | 8.032 | 7.854 | 7.916 | 493,377 | -0.12(-1.49%) |
Jul 30, 2014 | 8.058 | 8.094 | 7.965 | 8.036 | 78,718 | +0.02(+0.22%) |
Jul 29, 2014 | 7.929 | 8.089 | 7.907 | 8.018 | 140,947 | +0.10(+1.24%) |
Jul 28, 2014 | 8.058 | 8.099 | 7.907 | 7.921 | 110,901 | -0.16(-1.98%) |
Jul 25, 2014 | 8.227 | 8.267 | 8.058 | 8.081 | 64,790 | -0.16(-2.00%) |
Jul 24, 2014 | 8.170 | 8.339 | 8.170 | 8.245 | 182,311 | +0.07(+0.87%) |
Jul 23, 2014 | 8.152 | 8.201 | 8.116 | 8.174 | 59,294 | +0.05(+0.60%) |
Jul 22, 2014 | 8.227 | 8.450 | 8.116 | 8.125 | 57,273 | -0.09(-1.14%) |
Jul 21, 2014 | 8.219 | 8.290 | 8.174 | 8.219 | 104,322 | -0.08(-0.91%) |
Jul 18, 2014 | 8.125 | 8.325 | 8.125 | 8.294 | 157,409 | +0.13(+1.63%) |
Jul 17, 2014 | 8.241 | 8.343 | 8.143 | 8.161 | 99,249 | -0.11(-1.34%) |
Jul 16, 2014 | 8.423 | 8.450 | 8.245 | 8.272 | 92,607 | -0.12(-1.48%) |
Jul 15, 2014 | 8.485 | 8.592 | 8.383 | 8.396 | 101,259 | -0.07(-0.79%) |
Jul 14, 2014 | 8.579 | 8.641 | 8.450 | 8.463 | 100,115 | -0.08(-0.94%) |
Jul 11, 2014 | 8.766 | 8.766 | 8.517 | 8.543 | 117,287 | -0.24(-2.68%) |
Jul 10, 2014 | 8.739 | 8.886 | 8.672 | 8.779 | 337,065 | -0.12(-1.30%) |
Jul 09, 2014 | 9.006 | 9.037 | 8.806 | 8.895 | 91,840 | -0.09(-1.04%) |
Jul 08, 2014 | 8.961 | 9.046 | 8.841 | 8.988 | 85,675 | -0.02(-0.25%) |
Jul 07, 2014 | 9.130 | 9.215 | 8.935 | 9.010 | 112,464 | -0.11(-1.17%) |
Jul 03, 2014 | 9.206 | 9.117 | 9.117 | 9.117 | 199,898 | -0.05(-0.53%) |
Jul 02, 2014 | 9.317 | 9.410 | 9.117 | 9.166 | 1,043,159 | -0.14(-1.53%) |
Jul 01, 2014 | 9.157 | 9.392 | 9.157 | 9.308 | 128,375 | +0.15(+1.65%) |
Jun 30, 2014 | 9.135 | 9.206 | 9.046 | 9.157 | 124,064 | +0.01(+0.10%) |
Jun 27, 2014 | 9.117 | 9.215 | 9.012 | 9.148 | 246,365 | +0.03(+0.34%) |
Jun 26, 2014 | 9.197 | 9.202 | 9.046 | 9.117 | 231,547 | -0.12(-1.25%) |
Jun 25, 2014 | 9.038 | 9.273 | 9.038 | 9.233 | 253,716 | +0.12(+1.31%) |
Jun 24, 2014 | 9.060 | 9.290 | 8.834 | 9.113 | 238,506 | +0.02(+0.20%) |
Jun 23, 2014 | 9.002 | 9.135 | 8.936 | 9.095 | 169,879 | +0.06(+0.69%) |
Jun 20, 2014 | 8.998 | 9.091 | 8.947 | 9.033 | 245,896 | +0.09(+0.99%) |
Jun 19, 2014 | 8.874 | 9.002 | 8.865 | 8.944 | 96,192 | +0.10(+1.15%) |
Jun 18, 2014 | 8.745 | 8.905 | 8.687 | 8.842 | 76,343 | +0.06(+0.71%) |
Jun 17, 2014 | 8.634 | 8.794 | 8.634 | 8.780 | 138,893 | +0.17(+2.01%) |
Jun 16, 2014 | 8.647 | 8.723 | 8.568 | 8.607 | 126,835 | -0.04(-0.46%) |
Jun 13, 2014 | 8.630 | 8.656 | 8.541 | 8.647 | 69,873 | +0.03(+0.31%) |
Jun 12, 2014 | 8.789 | 8.789 | 8.590 | 8.621 | 108,748 | -0.15(-1.67%) |
Jun 11, 2014 | 8.789 | 8.860 | 8.718 | 8.767 | 86,601 | -0.07(-0.80%) |
Jun 10, 2014 | 8.634 | 8.882 | 8.634 | 8.838 | 500,965 | +0.37(+4.40%) |
Jun 06, 2014 | 8.341 | 8.492 | 8.311 | 8.466 | 174,186 | +0.17(+2.09%) |
Jun 05, 2014 | 8.275 | 8.350 | 8.204 | 8.293 | 313,181 | +0.04(+0.43%) |
Jun 04, 2014 | 8.222 | 8.324 | 8.084 | 8.257 | 238,673 | +0.03(+0.38%) |
Jun 03, 2014 | 8.257 | 8.359 | 8.213 | 8.226 | 199,916 | -0.03(-0.38%) |