Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.060 | 9.060 | 9.060 | 0 | +0.20(+2.20%) | |
Aug 28, 2014 | 8.852 | 8.890 | 8.842 | 8.865 | 122,742 | -0.09(-1.01%) |
Aug 27, 2014 | 9.010 | 9.030 | 8.930 | 8.955 | 63,223 | +0.07(+0.79%) |
Aug 26, 2014 | 8.941 | 8.870 | 8.885 | 70,399 | +0.02(+0.23%) | |
Aug 25, 2014 | 8.754 | 8.880 | 8.750 | 8.865 | 57,255 | +0.22(+2.54%) |
Aug 22, 2014 | 8.790 | 8.600 | 8.645 | 60,596 | -0.14(-1.65%) | |
Aug 21, 2014 | 8.781 | 8.830 | 8.760 | 8.790 | 52,006 | +0.10(+1.21%) |
Aug 20, 2014 | 8.690 | 8.720 | 8.650 | 8.685 | 54,301 | -0.14(-1.59%) |
Aug 19, 2014 | 8.821 | 8.821 | 8.780 | 8.825 | 56,659 | +0.04(+0.51%) |
Aug 18, 2014 | 8.789 | 8.810 | 8.740 | 8.780 | 86,797 | -0.01(-0.11%) |
Aug 15, 2014 | 8.854 | 8.880 | 8.670 | 8.790 | 70,112 | +0.05(+0.57%) |
Aug 14, 2014 | 8.790 | 8.680 | 8.740 | 43,536 | +0.08(+0.92%) | |
Aug 13, 2014 | 8.660 | 8.570 | 8.660 | 84,340 | +0.12(+1.35%) | |
Aug 12, 2014 | 8.590 | 8.620 | 8.525 | 8.545 | 69,066 | -0.01(-0.06%) |
Aug 11, 2014 | 8.590 | 8.620 | 8.550 | 8.550 | 67,480 | +0.09(+1.06%) |
Aug 08, 2014 | 8.430 | 8.490 | 8.410 | 8.460 | 73,461 | +0.08(+0.95%) |
Aug 07, 2014 | 8.486 | 8.495 | 8.365 | 8.380 | 76,715 | -0.14(-1.64%) |
Aug 06, 2014 | 8.456 | 8.530 | 8.456 | 8.520 | 248,587 | +0.02(+0.19%) |
Aug 05, 2014 | 8.430 | 8.540 | 8.420 | 8.504 | 597,089 | +0.03(+0.34%) |
Aug 04, 2014 | 8.410 | 8.480 | 8.360 | 8.475 | 143,916 | +0.04(+0.53%) |
Aug 01, 2014 | 8.420 | 8.470 | 8.370 | 8.430 | 76,500 | -0.05(-0.59%) |
Jul 31, 2014 | 8.490 | 8.525 | 8.430 | 8.480 | 73,947 | -0.24(-2.75%) |
Jul 30, 2014 | 8.686 | 8.740 | 8.640 | 8.720 | 139,505 | -0.08(-0.91%) |
Jul 29, 2014 | 8.790 | 8.830 | 8.770 | 8.800 | 155,233 | -0.02(-0.23%) |
Jul 28, 2014 | 8.830 | 8.850 | 8.760 | 8.820 | 73,978 | +0.07(+0.80%) |
Jul 25, 2014 | 8.850 | 8.890 | 8.750 | 8.750 | 43,529 | -0.15(-1.69%) |
Jul 24, 2014 | 8.902 | 8.930 | 8.860 | 8.900 | 125,887 | +0.00(+0.00%) |
Jul 23, 2014 | 8.840 | 8.900 | 8.840 | 8.900 | 42,797 | -0.09(-1.06%) |
Jul 22, 2014 | 8.990 | 9.012 | 8.860 | 8.995 | 96,914 | +0.21(+2.33%) |
Jul 21, 2014 | 8.710 | 8.810 | 8.710 | 8.790 | 93,843 | +0.68(+8.38%) |
Jul 18, 2014 | 8.060 | 8.140 | 8.060 | 8.110 | 49,017 | +0.06(+0.75%) |
Jul 17, 2014 | 8.030 | 8.094 | 8.000 | 8.050 | 844,354 | -0.05(-0.62%) |
Jul 16, 2014 | 8.100 | 8.150 | 8.090 | 8.100 | 59,527 | +0.04(+0.43%) |
Jul 15, 2014 | 8.090 | 8.090 | 8.030 | 8.065 | 75,677 | -0.07(-0.80%) |
Jul 14, 2014 | 8.120 | 8.170 | 8.100 | 8.130 | 475,390 | +0.12(+1.50%) |
Jul 11, 2014 | 7.985 | 8.050 | 7.970 | 8.010 | 72,922 | +0.00(+0.00%) |
Jul 10, 2014 | 8.000 | 8.050 | 7.950 | 8.010 | 77,508 | -0.12(-1.48%) |
Jul 09, 2014 | 8.082 | 8.180 | 8.080 | 8.130 | 82,675 | +0.04(+0.56%) |
Jul 08, 2014 | 8.100 | 8.140 | 8.070 | 8.085 | 310,669 | -0.11(-1.40%) |
Jul 07, 2014 | 8.160 | 8.240 | 8.160 | 8.200 | 71,726 | -0.15(-1.80%) |
Jul 03, 2014 | 8.350 | 8.350 | 8.350 | 0 | +0.10(+1.21%) | |
Jul 02, 2014 | 8.250 | 8.310 | 8.240 | 8.250 | 53,589 | -0.06(-0.72%) |
Jul 01, 2014 | 8.352 | 8.360 | 8.310 | 8.310 | 147,073 | +0.12(+1.47%) |
Jun 30, 2014 | 8.180 | 8.230 | 8.160 | 8.190 | 103,052 | +0.02(+0.24%) |
Jun 27, 2014 | 8.160 | 8.180 | 8.140 | 8.170 | 101,285 | +0.00(+0.00%) |
Jun 26, 2014 | 8.160 | 8.210 | 8.130 | 8.170 | 75,095 | -0.11(-1.27%) |
Jun 25, 2014 | 8.250 | 8.290 | 8.225 | 8.275 | 88,390 | -0.00(-0.06%) |
Jun 24, 2014 | 8.275 | 8.320 | 8.250 | 8.280 | 124,838 | -0.07(-0.85%) |
Jun 23, 2014 | 8.310 | 8.360 | 8.300 | 8.351 | 102,661 | +0.09(+1.10%) |
Jun 20, 2014 | 8.270 | 8.310 | 8.260 | 8.260 | 74,473 | -0.01(-0.06%) |
Jun 19, 2014 | 8.320 | 8.320 | 8.190 | 8.265 | 425,097 | -0.02(-0.24%) |
Jun 18, 2014 | 8.265 | 8.310 | 8.230 | 8.285 | 91,208 | -0.03(-0.30%) |
Jun 17, 2014 | 8.290 | 8.310 | 8.260 | 8.310 | 104,295 | +0.01(+0.12%) |
Jun 16, 2014 | 8.290 | 8.330 | 8.260 | 8.300 | 73,510 | -0.06(-0.72%) |
Jun 13, 2014 | 8.340 | 8.360 | 8.330 | 8.360 | 79,450 | -0.01(-0.12%) |
Jun 12, 2014 | 8.380 | 8.410 | 8.360 | 8.370 | 59,070 | -0.10(-1.18%) |
Jun 11, 2014 | 8.495 | 8.520 | 8.430 | 8.470 | 66,163 | -0.20(-2.31%) |
Jun 10, 2014 | 8.660 | 8.680 | 8.620 | 8.670 | 129,900 | +0.02(+0.23%) |
Jun 06, 2014 | 8.660 | 8.690 | 8.650 | 8.650 | 107,796 | -0.03(-0.35%) |
Jun 05, 2014 | 8.650 | 8.690 | 8.630 | 8.680 | 53,553 | +0.11(+1.28%) |
Jun 04, 2014 | 8.590 | 8.629 | 8.530 | 8.570 | 105,898 | -0.03(-0.35%) |
Jun 03, 2014 | 8.590 | 8.630 | 8.570 | 8.600 | 69,281 | -0.09(-1.04%) |