Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.212 | 8.247 | 8.247 | 8.247 | 36,432 | +0.04(+0.49%) |
Aug 28, 2014 | 8.183 | 8.224 | 8.183 | 8.206 | 34,659 | +0.03(+0.35%) |
Aug 27, 2014 | 8.172 | 8.183 | 8.137 | 8.178 | 85,926 | +0.03(+0.43%) |
Aug 26, 2014 | 8.125 | 8.166 | 8.114 | 8.143 | 66,869 | +0.01(+0.07%) |
Aug 25, 2014 | 8.183 | 8.183 | 8.131 | 8.137 | 48,647 | -0.02(-0.28%) |
Aug 22, 2014 | 8.212 | 8.212 | 8.143 | 8.160 | 70,913 | -0.07(-0.84%) |
Aug 21, 2014 | 8.189 | 8.195 | 8.189 | 8.230 | 39,639 | +0.02(+0.28%) |
Aug 20, 2014 | 8.178 | 8.206 | 8.178 | 8.206 | 53,727 | +0.01(+0.14%) |
Aug 19, 2014 | 8.172 | 8.195 | 8.172 | 8.195 | 50,077 | +0.01(+0.14%) |
Aug 18, 2014 | 8.183 | 8.195 | 8.166 | 8.183 | 68,618 | +0.00(+0.00%) |
Aug 15, 2014 | 8.166 | 8.183 | 8.166 | 8.183 | 92,676 | +0.02(+0.21%) |
Aug 14, 2014 | 8.166 | 8.172 | 8.149 | 8.166 | 65,460 | +0.00(+0.00%) |
Aug 13, 2014 | 8.172 | 8.166 | 8.143 | 8.166 | 29,251 | +0.00(+0.00%) |
Aug 12, 2014 | 8.160 | 8.178 | 8.143 | 8.166 | 65,139 | +0.00(+0.00%) |
Aug 11, 2014 | 8.166 | 8.179 | 8.154 | 8.166 | 29,287 | +0.03(+0.36%) |
Aug 08, 2014 | 8.120 | 8.178 | 8.120 | 8.137 | 44,798 | +0.02(+0.29%) |
Aug 07, 2014 | 8.137 | 8.146 | 8.050 | 8.114 | 90,871 | -0.01(-0.06%) |
Aug 06, 2014 | 8.113 | 8.171 | 8.113 | 8.119 | 87,261 | +0.03(+0.36%) |
Aug 05, 2014 | 8.084 | 8.107 | 8.084 | 8.090 | 50,650 | -0.01(-0.07%) |
Aug 04, 2014 | 8.096 | 8.107 | 8.079 | 8.096 | 44,884 | +0.02(+0.29%) |
Aug 01, 2014 | 8.073 | 8.113 | 8.050 | 8.073 | 56,075 | +0.02(+0.29%) |
Jul 31, 2014 | 8.084 | 8.119 | 8.033 | 8.050 | 144,107 | -0.07(-0.85%) |
Jul 30, 2014 | 8.165 | 8.165 | 8.107 | 8.119 | 102,584 | -0.06(-0.70%) |
Jul 29, 2014 | 8.125 | 8.194 | 8.119 | 8.176 | 60,402 | +0.05(+0.57%) |
Jul 28, 2014 | 8.148 | 8.148 | 8.125 | 8.130 | 17,719 | -0.02(-0.21%) |
Jul 25, 2014 | 8.113 | 8.171 | 8.113 | 8.148 | 30,930 | +0.03(+0.43%) |
Jul 24, 2014 | 8.067 | 8.119 | 8.067 | 8.113 | 50,429 | +0.01(+0.07%) |
Jul 23, 2014 | 8.090 | 8.119 | 8.073 | 8.107 | 65,264 | +0.00(+0.05%) |
Jul 22, 2014 | 8.119 | 8.119 | 8.096 | 8.103 | 27,924 | +0.00(+0.02%) |
Jul 21, 2014 | 8.038 | 8.102 | 8.038 | 8.102 | 51,206 | +0.09(+1.08%) |
Jul 18, 2014 | 8.050 | 8.094 | 8.004 | 8.015 | 140,326 | -0.04(-0.50%) |
Jul 17, 2014 | 8.044 | 8.079 | 8.044 | 8.056 | 38,464 | +0.01(+0.14%) |
Jul 16, 2014 | 8.033 | 8.073 | 7.969 | 8.044 | 139,094 | +0.01(+0.07%) |
Jul 15, 2014 | 8.050 | 8.073 | 8.038 | 8.038 | 82,989 | -0.03(-0.36%) |
Jul 14, 2014 | 8.084 | 8.084 | 8.061 | 8.067 | 55,124 | -0.01(-0.07%) |
Jul 11, 2014 | 8.073 | 8.096 | 8.061 | 8.073 | 41,868 | +0.02(+0.21%) |
Jul 10, 2014 | 8.084 | 8.113 | 8.056 | 8.056 | 43,561 | -0.01(-0.07%) |
Jul 09, 2014 | 8.096 | 8.096 | 8.044 | 8.061 | 30,786 | +0.00(+0.01%) |
Jul 08, 2014 | 8.049 | 8.083 | 8.043 | 8.061 | 78,085 | +0.06(+0.72%) |
Jul 07, 2014 | 7.975 | 8.038 | 7.946 | 8.003 | 260,198 | +0.00(+0.00%) |
Jul 03, 2014 | 8.129 | 8.003 | 8.003 | 8.003 | 283,850 | -0.15(-1.89%) |
Jul 02, 2014 | 8.227 | 8.232 | 8.158 | 8.158 | 96,178 | -0.07(-0.84%) |
Jul 01, 2014 | 8.261 | 8.272 | 8.215 | 8.227 | 70,447 | -0.02(-0.21%) |
Jun 30, 2014 | 8.244 | 8.255 | 8.215 | 8.244 | 79,801 | +0.04(+0.44%) |
Jun 27, 2014 | 8.204 | 8.244 | 8.187 | 8.208 | 88,110 | +0.01(+0.12%) |
Jun 26, 2014 | 8.221 | 8.227 | 8.198 | 8.198 | 82,204 | +0.02(+0.21%) |
Jun 25, 2014 | 8.129 | 8.192 | 8.129 | 8.181 | 59,042 | +0.07(+0.85%) |
Jun 24, 2014 | 8.101 | 8.124 | 8.095 | 8.112 | 62,640 | -0.02(-0.28%) |
Jun 23, 2014 | 8.152 | 8.152 | 8.078 | 8.135 | 88,739 | -0.01(-0.07%) |
Jun 20, 2014 | 8.101 | 8.146 | 8.072 | 8.141 | 81,986 | +0.06(+0.78%) |
Jun 19, 2014 | 8.112 | 8.164 | 8.072 | 8.078 | 74,478 | -0.03(-0.42%) |
Jun 18, 2014 | 8.086 | 8.124 | 8.055 | 8.112 | 70,401 | +0.04(+0.50%) |
Jun 17, 2014 | 8.158 | 8.158 | 8.072 | 8.072 | 99,513 | -0.06(-0.77%) |
Jun 16, 2014 | 8.198 | 8.221 | 8.135 | 8.135 | 136,407 | -0.04(-0.49%) |
Jun 13, 2014 | 8.141 | 8.175 | 8.118 | 8.175 | 112,904 | +0.03(+0.35%) |
Jun 12, 2014 | 8.078 | 8.146 | 8.078 | 8.146 | 114,970 | +0.07(+0.85%) |
Jun 11, 2014 | 8.066 | 8.083 | 8.003 | 8.078 | 126,656 | +0.03(+0.43%) |
Jun 10, 2014 | 8.083 | 8.112 | 8.038 | 8.043 | 71,091 | -0.02(-0.27%) |
Jun 06, 2014 | 8.043 | 8.071 | 8.031 | 8.066 | 294,901 | +0.01(+0.07%) |
Jun 05, 2014 | 8.088 | 8.105 | 8.049 | 8.060 | 180,450 | -0.07(-0.84%) |
Jun 04, 2014 | 8.083 | 8.134 | 8.054 | 8.128 | 186,207 | +0.05(+0.56%) |
Jun 03, 2014 | 8.088 | 8.140 | 8.083 | 8.083 | 202,149 | -0.01(-0.14%) |