Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.528 | 8.549 | 8.549 | 8.549 | 232,068 | +0.01(+0.08%) |
Aug 28, 2014 | 8.549 | 8.649 | 8.494 | 8.542 | 88,738 | -0.06(-0.66%) |
Aug 27, 2014 | 8.571 | 8.678 | 8.557 | 8.599 | 193,635 | -0.11(-1.23%) |
Aug 26, 2014 | 8.678 | 8.727 | 8.649 | 8.706 | 187,475 | +0.01(+0.08%) |
Aug 25, 2014 | 8.699 | 8.756 | 8.649 | 8.699 | 182,622 | +0.06(+0.66%) |
Aug 22, 2014 | 8.621 | 8.806 | 8.578 | 8.642 | 278,142 | -0.01(-0.16%) |
Aug 21, 2014 | 8.628 | 8.649 | 8.599 | 8.656 | 91,140 | +0.01(+0.16%) |
Aug 20, 2014 | 8.592 | 8.656 | 8.535 | 8.642 | 167,186 | +0.00(+0.00%) |
Aug 19, 2014 | 8.670 | 8.791 | 8.585 | 8.642 | 299,588 | -0.05(-0.57%) |
Aug 18, 2014 | 8.663 | 8.692 | 8.514 | 8.692 | 237,506 | +0.07(+0.83%) |
Aug 15, 2014 | 8.678 | 8.678 | 8.343 | 8.621 | 314,799 | +0.23(+2.80%) |
Aug 14, 2014 | 8.364 | 8.421 | 8.364 | 8.386 | 116,503 | +0.03(+0.34%) |
Aug 13, 2014 | 8.371 | 8.379 | 8.300 | 8.357 | 228,236 | -0.02(-0.25%) |
Aug 12, 2014 | 8.471 | 8.602 | 8.314 | 8.379 | 274,208 | -0.16(-1.83%) |
Aug 11, 2014 | 8.564 | 8.685 | 8.500 | 8.535 | 183,712 | +0.01(+0.08%) |
Aug 08, 2014 | 8.414 | 8.478 | 8.336 | 8.528 | 161,280 | +0.10(+1.18%) |
Aug 07, 2014 | 8.457 | 8.542 | 8.357 | 8.428 | 165,167 | -0.01(-0.17%) |
Aug 06, 2014 | 8.350 | 8.471 | 8.336 | 8.443 | 172,145 | +0.04(+0.42%) |
Aug 05, 2014 | 8.485 | 8.485 | 8.307 | 8.407 | 258,029 | -0.08(-0.92%) |
Aug 04, 2014 | 8.592 | 8.592 | 8.229 | 8.485 | 386,467 | -0.09(-1.08%) |
Aug 01, 2014 | 8.500 | 8.642 | 8.336 | 8.578 | 486,520 | +0.04(+0.42%) |
Jul 31, 2014 | 8.649 | 8.784 | 8.507 | 8.542 | 999,613 | -0.19(-2.12%) |
Jul 30, 2014 | 8.770 | 8.841 | 8.599 | 8.727 | 314,371 | -0.05(-0.57%) |
Jul 29, 2014 | 8.834 | 8.870 | 8.628 | 8.777 | 349,842 | -0.04(-0.40%) |
Jul 28, 2014 | 8.784 | 8.891 | 8.770 | 8.813 | 261,499 | +0.04(+0.41%) |
Jul 25, 2014 | 8.720 | 8.813 | 8.678 | 8.777 | 391,415 | +0.02(+0.24%) |
Jul 24, 2014 | 8.827 | 8.891 | 8.727 | 8.756 | 221,710 | -0.07(-0.81%) |
Jul 23, 2014 | 8.912 | 8.969 | 8.827 | 8.827 | 276,849 | -0.08(-0.88%) |
Jul 22, 2014 | 8.877 | 8.927 | 8.820 | 8.905 | 430,985 | +0.07(+0.81%) |
Jul 21, 2014 | 8.799 | 8.856 | 8.742 | 8.834 | 348,446 | +0.04(+0.40%) |
Jul 18, 2014 | 8.767 | 8.912 | 8.767 | 8.799 | 988,710 | -0.01(-0.16%) |
Jul 17, 2014 | 8.749 | 8.920 | 8.678 | 8.813 | 521,445 | -0.01(-0.16%) |
Jul 16, 2014 | 8.635 | 8.848 | 8.635 | 8.827 | 606,540 | +0.18(+2.06%) |
Jul 15, 2014 | 8.571 | 8.663 | 8.507 | 8.649 | 792,313 | +0.08(+0.91%) |
Jul 14, 2014 | 8.528 | 8.606 | 8.471 | 8.571 | 695,292 | +0.04(+0.50%) |
Jul 11, 2014 | 8.386 | 8.578 | 8.364 | 8.528 | 3,573,961 | +0.00(+0.00%) |
Jul 10, 2014 | 8.727 | 8.870 | 8.471 | 8.528 | 528,626 | -0.34(-3.85%) |
Jul 09, 2014 | 8.920 | 8.941 | 8.806 | 8.870 | 198,744 | -0.04(-0.48%) |
Jul 08, 2014 | 8.969 | 9.062 | 8.742 | 8.912 | 364,938 | -0.48(-5.15%) |
Jul 07, 2014 | 9.624 | 9.624 | 9.184 | 9.397 | 181,790 | -0.26(-2.65%) |
Jul 03, 2014 | 9.667 | 9.653 | 9.653 | 9.653 | 87,938 | -0.03(-0.29%) |
Jul 02, 2014 | 9.653 | 9.681 | 9.560 | 9.681 | 76,234 | +0.01(+0.07%) |
Jul 01, 2014 | 9.710 | 9.802 | 9.516 | 9.674 | 165,507 | -0.06(-0.59%) |
Jun 30, 2014 | 9.596 | 9.788 | 9.475 | 9.731 | 98,407 | +0.12(+1.26%) |
Jun 27, 2014 | 9.404 | 9.610 | 9.389 | 9.610 | 310,220 | +0.14(+1.50%) |
Jun 26, 2014 | 9.397 | 9.532 | 9.361 | 9.468 | 97,540 | +0.03(+0.30%) |
Jun 25, 2014 | 9.354 | 9.446 | 9.275 | 9.439 | 101,259 | +0.01(+0.15%) |
Jun 24, 2014 | 9.418 | 9.496 | 9.340 | 9.425 | 147,316 | -0.07(-0.75%) |
Jun 23, 2014 | 9.582 | 9.603 | 9.432 | 9.496 | 87,259 | -0.11(-1.19%) |
Jun 20, 2014 | 9.468 | 9.681 | 9.425 | 9.610 | 278,609 | +0.21(+2.20%) |
Jun 19, 2014 | 9.453 | 9.453 | 9.290 | 9.404 | 165,502 | -0.04(-0.38%) |
Jun 18, 2014 | 9.560 | 9.646 | 9.377 | 9.439 | 145,828 | -0.21(-2.21%) |
Jun 17, 2014 | 9.738 | 9.788 | 9.525 | 9.653 | 156,442 | -0.11(-1.09%) |
Jun 16, 2014 | 9.909 | 9.909 | 9.725 | 9.760 | 115,256 | -0.14(-1.37%) |
Jun 13, 2014 | 9.866 | 9.930 | 9.667 | 9.895 | 186,118 | -0.01(-0.14%) |
Jun 12, 2014 | 9.802 | 9.938 | 9.752 | 9.909 | 131,723 | +0.04(+0.36%) |
Jun 11, 2014 | 9.788 | 9.923 | 9.752 | 9.873 | 173,447 | +0.04(+0.43%) |
Jun 10, 2014 | 9.824 | 9.845 | 9.717 | 9.831 | 150,761 | +0.14(+1.47%) |
Jun 06, 2014 | 9.589 | 9.738 | 9.584 | 9.688 | 79,445 | +0.06(+0.67%) |
Jun 05, 2014 | 9.610 | 9.717 | 9.539 | 9.624 | 119,840 | +0.06(+0.67%) |
Jun 04, 2014 | 9.510 | 9.574 | 9.425 | 9.560 | 68,107 | -0.01(-0.07%) |
Jun 03, 2014 | 9.539 | 9.574 | 9.389 | 9.567 | 104,407 | +0.02(+0.22%) |