Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.030 | 8.990 | 8.990 | 8.990 | 300,006 | -0.01(-0.06%) |
Aug 28, 2014 | 8.996 | 9.081 | 8.888 | 8.996 | 314,566 | -0.06(-0.69%) |
Aug 27, 2014 | 9.070 | 9.093 | 8.956 | 9.059 | 288,294 | +0.02(+0.25%) |
Aug 26, 2014 | 8.973 | 9.088 | 8.888 | 9.036 | 402,796 | +0.02(+0.25%) |
Aug 25, 2014 | 8.990 | 9.095 | 8.962 | 9.013 | 212,336 | +0.06(+0.63%) |
Aug 22, 2014 | 8.877 | 8.996 | 8.854 | 8.956 | 252,680 | +0.08(+0.90%) |
Aug 21, 2014 | 8.990 | 9.019 | 8.860 | 8.877 | 319,146 | -0.12(-1.33%) |
Aug 20, 2014 | 8.973 | 9.036 | 8.905 | 8.996 | 214,701 | +0.03(+0.32%) |
Aug 19, 2014 | 9.070 | 9.121 | 8.962 | 8.968 | 297,338 | -0.13(-1.44%) |
Aug 18, 2014 | 8.996 | 9.121 | 8.968 | 9.098 | 331,652 | +0.15(+1.65%) |
Aug 15, 2014 | 8.956 | 9.008 | 8.882 | 8.951 | 299,689 | +0.06(+0.64%) |
Aug 14, 2014 | 8.956 | 8.996 | 8.888 | 8.894 | 234,410 | -0.05(-0.57%) |
Aug 13, 2014 | 8.973 | 8.990 | 8.905 | 8.945 | 214,963 | -0.03(-0.38%) |
Aug 12, 2014 | 8.877 | 9.019 | 8.814 | 8.979 | 339,636 | +0.09(+1.02%) |
Aug 11, 2014 | 8.700 | 8.945 | 8.672 | 8.888 | 349,375 | +0.24(+2.76%) |
Aug 08, 2014 | 8.985 | 8.985 | 8.644 | 8.649 | 410,357 | -0.27(-3.06%) |
Aug 07, 2014 | 8.951 | 9.138 | 8.826 | 8.922 | 412,181 | +0.21(+2.42%) |
Aug 06, 2014 | 8.695 | 8.786 | 8.638 | 8.712 | 232,497 | -0.01(-0.07%) |
Aug 05, 2014 | 8.706 | 8.786 | 8.615 | 8.717 | 254,155 | +0.01(+0.13%) |
Aug 04, 2014 | 8.513 | 8.717 | 8.479 | 8.706 | 342,214 | +0.24(+2.82%) |
Aug 01, 2014 | 8.473 | 8.496 | 8.308 | 8.467 | 360,211 | -0.01(-0.13%) |
Jul 31, 2014 | 8.644 | 8.729 | 8.445 | 8.479 | 346,804 | -0.20(-2.29%) |
Jul 30, 2014 | 8.717 | 8.808 | 8.644 | 8.678 | 265,016 | +0.01(+0.13%) |
Jul 29, 2014 | 8.774 | 8.843 | 8.655 | 8.666 | 193,969 | -0.10(-1.17%) |
Jul 28, 2014 | 8.769 | 8.958 | 8.712 | 8.769 | 581,257 | -0.02(-0.26%) |
Jul 25, 2014 | 8.786 | 8.894 | 8.740 | 8.791 | 197,724 | -0.04(-0.45%) |
Jul 24, 2014 | 8.854 | 8.968 | 8.780 | 8.831 | 265,938 | +0.00(+0.00%) |
Jul 23, 2014 | 8.860 | 8.973 | 8.797 | 8.831 | 213,542 | -0.03(-0.32%) |
Jul 22, 2014 | 8.712 | 8.877 | 8.700 | 8.860 | 355,644 | +0.16(+1.90%) |
Jul 21, 2014 | 8.757 | 8.786 | 8.632 | 8.695 | 187,507 | -0.07(-0.78%) |
Jul 18, 2014 | 8.644 | 8.763 | 8.632 | 8.763 | 235,024 | +0.11(+1.31%) |
Jul 17, 2014 | 8.723 | 8.769 | 8.524 | 8.649 | 433,508 | -0.14(-1.55%) |
Jul 16, 2014 | 8.820 | 8.871 | 8.735 | 8.786 | 198,313 | +0.00(+0.00%) |
Jul 15, 2014 | 8.831 | 8.888 | 8.740 | 8.786 | 393,964 | -0.03(-0.39%) |
Jul 14, 2014 | 8.700 | 8.831 | 8.700 | 8.820 | 266,272 | +0.15(+1.70%) |
Jul 11, 2014 | 8.604 | 8.683 | 8.553 | 8.672 | 248,765 | +0.05(+0.53%) |
Jul 10, 2014 | 8.746 | 8.752 | 8.604 | 8.627 | 296,329 | -0.22(-2.51%) |
Jul 09, 2014 | 8.848 | 8.934 | 8.786 | 8.848 | 225,971 | -0.03(-0.32%) |
Jul 08, 2014 | 8.911 | 8.956 | 8.831 | 8.877 | 378,025 | -0.06(-0.64%) |
Jul 07, 2014 | 8.951 | 9.030 | 8.877 | 8.934 | 361,802 | -0.05(-0.51%) |
Jul 03, 2014 | 8.854 | 8.979 | 8.979 | 8.979 | 187,811 | +0.14(+1.54%) |
Jul 02, 2014 | 8.860 | 8.962 | 8.826 | 8.843 | 305,552 | -0.03(-0.32%) |
Jul 01, 2014 | 8.917 | 9.013 | 8.860 | 8.871 | 500,509 | -0.04(-0.45%) |
Jun 30, 2014 | 8.894 | 8.968 | 8.814 | 8.911 | 375,769 | +0.03(+0.38%) |
Jun 27, 2014 | 8.979 | 9.025 | 8.808 | 8.877 | 3,292,841 | -0.11(-1.20%) |
Jun 26, 2014 | 8.917 | 9.002 | 8.769 | 8.985 | 557,825 | +0.05(+0.57%) |
Jun 25, 2014 | 8.763 | 8.939 | 8.700 | 8.934 | 411,084 | +0.16(+1.81%) |
Jun 24, 2014 | 8.729 | 8.860 | 8.700 | 8.774 | 370,586 | -0.01(-0.13%) |
Jun 23, 2014 | 8.786 | 8.865 | 8.746 | 8.786 | 339,290 | +0.02(+0.26%) |
Jun 20, 2014 | 8.808 | 8.860 | 8.706 | 8.763 | 442,072 | -0.03(-0.39%) |
Jun 19, 2014 | 8.672 | 8.854 | 8.644 | 8.797 | 473,807 | +0.13(+1.51%) |
Jun 18, 2014 | 8.541 | 8.689 | 8.479 | 8.666 | 302,956 | +0.15(+1.80%) |
Jun 17, 2014 | 8.621 | 8.695 | 8.484 | 8.513 | 424,371 | -0.11(-1.25%) |
Jun 16, 2014 | 8.592 | 8.763 | 8.536 | 8.621 | 493,504 | +0.02(+0.20%) |
Jun 13, 2014 | 8.427 | 8.629 | 8.399 | 8.604 | 721,024 | +0.17(+2.02%) |
Jun 12, 2014 | 8.393 | 8.484 | 8.325 | 8.433 | 675,012 | +0.05(+0.61%) |
Jun 11, 2014 | 8.325 | 8.445 | 8.274 | 8.382 | 489,504 | +0.05(+0.55%) |
Jun 10, 2014 | 8.348 | 8.376 | 8.274 | 8.336 | 374,745 | +0.16(+2.02%) |
Jun 06, 2014 | 8.120 | 8.194 | 8.103 | 8.172 | 412,805 | +0.05(+0.56%) |
Jun 05, 2014 | 8.240 | 8.251 | 7.882 | 8.126 | 681,265 | -0.04(-0.49%) |
Jun 04, 2014 | 8.188 | 8.239 | 8.132 | 8.166 | 704,626 | -0.02(-0.21%) |
Jun 03, 2014 | 8.504 | 8.520 | 8.160 | 8.183 | 642,734 | -0.37(-4.28%) |