Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.270 | 8.340 | 8.340 | 8.340 | 51,500 | +0.07(+0.85%) |
Aug 28, 2014 | 8.280 | 8.450 | 8.230 | 8.270 | 40,201 | -0.09(-1.08%) |
Aug 27, 2014 | 8.450 | 8.450 | 8.300 | 8.360 | 30,786 | -0.07(-0.83%) |
Aug 26, 2014 | 8.350 | 8.490 | 8.300 | 8.430 | 40,908 | +0.07(+0.84%) |
Aug 25, 2014 | 8.420 | 8.570 | 8.320 | 8.360 | 39,025 | -0.01(-0.12%) |
Aug 22, 2014 | 8.240 | 8.500 | 8.240 | 8.370 | 42,829 | +0.12(+1.45%) |
Aug 21, 2014 | 8.250 | 8.260 | 8.060 | 8.250 | 72,576 | -0.02(-0.24%) |
Aug 20, 2014 | 8.460 | 8.460 | 8.220 | 8.270 | 37,848 | -0.27(-3.16%) |
Aug 19, 2014 | 8.550 | 8.710 | 8.520 | 8.540 | 39,277 | -0.03(-0.35%) |
Aug 18, 2014 | 8.440 | 8.630 | 8.440 | 8.570 | 48,757 | +0.25(+3.00%) |
Aug 15, 2014 | 8.480 | 8.520 | 8.220 | 8.320 | 54,352 | -0.03(-0.36%) |
Aug 14, 2014 | 8.330 | 8.418 | 8.100 | 8.350 | 39,304 | +0.05(+0.60%) |
Aug 13, 2014 | 8.170 | 8.360 | 8.170 | 8.300 | 39,343 | +0.12(+1.47%) |
Aug 12, 2014 | 8.200 | 8.310 | 8.160 | 8.180 | 35,224 | -0.09(-1.09%) |
Aug 11, 2014 | 8.360 | 8.390 | 8.221 | 8.270 | 48,263 | -0.01(-0.12%) |
Aug 08, 2014 | 8.030 | 8.280 | 7.970 | 8.280 | 60,303 | +0.23(+2.86%) |
Aug 07, 2014 | 8.230 | 8.260 | 8.040 | 8.050 | 40,276 | -0.12(-1.47%) |
Aug 06, 2014 | 7.920 | 8.260 | 7.920 | 8.170 | 103,780 | +0.18(+2.25%) |
Aug 05, 2014 | 7.920 | 8.000 | 7.870 | 7.990 | 75,226 | +0.04(+0.50%) |
Aug 04, 2014 | 8.110 | 8.170 | 7.890 | 7.950 | 96,762 | -0.14(-1.73%) |
Aug 01, 2014 | 8.290 | 8.370 | 7.950 | 8.090 | 102,510 | -0.17(-2.06%) |
Jul 31, 2014 | 8.380 | 8.475 | 8.250 | 8.260 | 74,973 | -0.23(-2.71%) |
Jul 30, 2014 | 8.470 | 8.530 | 8.410 | 8.490 | 30,210 | +0.09(+1.07%) |
Jul 29, 2014 | 8.070 | 8.430 | 8.020 | 8.400 | 55,374 | +0.33(+4.09%) |
Jul 28, 2014 | 8.040 | 8.240 | 7.870 | 8.070 | 77,598 | +0.01(+0.12%) |
Jul 25, 2014 | 8.410 | 8.910 | 8.030 | 8.060 | 153,293 | -0.41(-4.84%) |
Jul 24, 2014 | 8.590 | 8.720 | 8.420 | 8.470 | 69,941 | -0.12(-1.40%) |
Jul 23, 2014 | 8.660 | 8.870 | 8.460 | 8.590 | 55,933 | -0.07(-0.81%) |
Jul 22, 2014 | 8.680 | 8.890 | 8.460 | 8.660 | 56,095 | +0.05(+0.58%) |
Jul 21, 2014 | 8.450 | 8.720 | 8.410 | 8.610 | 50,106 | +0.10(+1.18%) |
Jul 18, 2014 | 8.330 | 8.550 | 8.330 | 8.510 | 95,111 | +0.13(+1.55%) |
Jul 17, 2014 | 8.500 | 8.600 | 8.330 | 8.380 | 50,985 | -0.17(-1.99%) |
Jul 16, 2014 | 8.630 | 8.640 | 8.450 | 8.550 | 51,545 | +0.00(+0.00%) |
Jul 15, 2014 | 8.730 | 8.830 | 8.490 | 8.550 | 68,511 | -0.21(-2.40%) |
Jul 14, 2014 | 8.780 | 8.890 | 8.740 | 8.760 | 48,097 | +0.09(+1.04%) |
Jul 11, 2014 | 8.660 | 8.770 | 8.590 | 8.670 | 37,032 | -0.04(-0.46%) |
Jul 10, 2014 | 8.730 | 8.868 | 8.580 | 8.710 | 64,432 | -0.28(-3.11%) |
Jul 09, 2014 | 8.930 | 9.040 | 8.820 | 8.990 | 70,238 | +0.07(+0.78%) |
Jul 08, 2014 | 9.100 | 9.100 | 8.790 | 8.920 | 90,577 | -0.17(-1.87%) |
Jul 07, 2014 | 9.220 | 9.240 | 9.080 | 9.090 | 64,245 | -0.21(-2.26%) |
Jul 03, 2014 | 9.350 | 9.300 | 9.300 | 9.300 | 58,200 | -0.02(-0.21%) |
Jul 02, 2014 | 9.460 | 9.530 | 9.270 | 9.320 | 125,247 | -0.18(-1.89%) |
Jul 01, 2014 | 9.450 | 9.530 | 9.450 | 9.500 | 113,026 | +0.08(+0.85%) |
Jun 30, 2014 | 9.150 | 9.450 | 9.125 | 9.420 | 70,539 | +0.19(+2.06%) |
Jun 27, 2014 | 8.950 | 9.314 | 8.890 | 9.230 | 304,387 | +0.19(+2.10%) |
Jun 26, 2014 | 8.920 | 9.100 | 8.830 | 9.040 | 35,072 | +0.08(+0.89%) |
Jun 25, 2014 | 8.900 | 8.990 | 8.770 | 8.960 | 62,977 | -0.01(-0.11%) |
Jun 24, 2014 | 9.040 | 9.500 | 8.970 | 8.970 | 59,287 | -0.11(-1.21%) |
Jun 23, 2014 | 9.120 | 9.120 | 8.955 | 9.080 | 43,832 | -0.03(-0.33%) |
Jun 20, 2014 | 9.460 | 9.460 | 9.070 | 9.110 | 219,401 | -0.29(-3.09%) |
Jun 19, 2014 | 9.320 | 9.480 | 9.160 | 9.400 | 47,282 | +0.15(+1.62%) |
Jun 18, 2014 | 9.100 | 9.285 | 8.997 | 9.250 | 47,430 | +0.18(+1.98%) |
Jun 17, 2014 | 8.750 | 9.150 | 8.740 | 9.070 | 71,138 | +0.28(+3.19%) |
Jun 16, 2014 | 8.900 | 8.930 | 8.670 | 8.790 | 46,165 | -0.14(-1.57%) |
Jun 13, 2014 | 8.790 | 8.960 | 8.650 | 8.930 | 44,998 | +0.13(+1.48%) |
Jun 12, 2014 | 8.960 | 8.960 | 8.660 | 8.800 | 55,707 | -0.15(-1.68%) |
Jun 11, 2014 | 9.130 | 9.170 | 8.890 | 8.950 | 59,199 | -0.22(-2.40%) |
Jun 10, 2014 | 9.280 | 9.420 | 9.140 | 9.170 | 59,653 | -0.10(-1.08%) |
Jun 06, 2014 | 9.320 | 9.400 | 9.040 | 9.270 | 85,094 | +0.04(+0.43%) |
Jun 05, 2014 | 8.810 | 9.240 | 8.750 | 9.230 | 76,539 | +0.42(+4.77%) |
Jun 04, 2014 | 8.340 | 9.020 | 8.270 | 8.810 | 95,191 | +0.40(+4.76%) |
Jun 03, 2014 | 8.540 | 8.610 | 8.361 | 8.410 | 97,860 | -0.14(-1.64%) |