Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.200 | 8.200 | 8.200 | 0 | +0.12(+1.49%) | |
Aug 28, 2014 | 8.000 | 8.080 | 8.000 | 8.080 | 29,999 | +0.03(+0.37%) |
Aug 27, 2014 | 8.010 | 8.050 | 8.000 | 8.050 | 20,505 | -0.03(-0.37%) |
Aug 26, 2014 | 8.050 | 8.080 | 8.000 | 8.080 | 22,393 | +0.03(+0.37%) |
Aug 25, 2014 | 8.050 | 8.050 | 8.000 | 8.050 | 13,405 | +0.05(+0.63%) |
Aug 22, 2014 | 8.080 | 7.950 | 8.000 | 8,606 | -0.04(-0.50%) | |
Aug 21, 2014 | 8.030 | 8.100 | 7.940 | 8.040 | 22,508 | -0.08(-0.99%) |
Aug 20, 2014 | 8.100 | 8.170 | 8.030 | 8.120 | 14,509 | +0.02(+0.25%) |
Aug 19, 2014 | 8.050 | 8.110 | 8.000 | 8.100 | 15,001 | -0.01(-0.12%) |
Aug 18, 2014 | 8.010 | 8.160 | 7.930 | 8.110 | 18,575 | +0.10(+1.25%) |
Aug 15, 2014 | 8.090 | 8.010 | 8.010 | 11,068 | -0.09(-1.11%) | |
Aug 14, 2014 | 8.040 | 8.100 | 8.040 | 8.100 | 14,447 | -0.01(-0.12%) |
Aug 13, 2014 | 8.020 | 8.150 | 8.010 | 8.110 | 10,931 | +0.09(+1.12%) |
Aug 12, 2014 | 8.100 | 8.100 | 8.020 | 8.020 | 6,349 | -0.12(-1.47%) |
Aug 11, 2014 | 8.090 | 8.220 | 8.090 | 8.140 | 6,384 | +0.07(+0.87%) |
Aug 08, 2014 | 8.140 | 8.180 | 8.030 | 8.070 | 6,241 | -0.15(-1.82%) |
Aug 07, 2014 | 8.230 | 8.310 | 8.020 | 8.220 | 20,243 | +0.00(+0.00%) |
Aug 06, 2014 | 8.150 | 8.220 | 8.150 | 8.220 | 9,980 | +0.04(+0.49%) |
Aug 05, 2014 | 8.320 | 8.320 | 8.110 | 8.180 | 12,645 | -0.04(-0.49%) |
Aug 01, 2014 | 8.220 | 8.220 | 8.220 | 0 | -0.28(-3.29%) | |
Jul 31, 2014 | 8.080 | 8.500 | 8.080 | 8.500 | 91,084 | +0.34(+4.17%) |
Jul 30, 2014 | 8.160 | 8.270 | 8.020 | 8.160 | 9,071 | +0.13(+1.62%) |
Jul 29, 2014 | 8.280 | 8.320 | 8.020 | 8.030 | 24,814 | -0.14(-1.71%) |
Jul 28, 2014 | 8.250 | 8.310 | 8.100 | 8.170 | 34,202 | -0.10(-1.21%) |
Jul 25, 2014 | 8.310 | 8.420 | 8.160 | 8.270 | 21,989 | -0.13(-1.55%) |
Jul 24, 2014 | 8.430 | 8.430 | 8.310 | 8.400 | 25,751 | +0.01(+0.12%) |
Jul 23, 2014 | 8.300 | 8.390 | 8.140 | 8.390 | 44,035 | +0.10(+1.21%) |
Jul 22, 2014 | 8.040 | 8.490 | 7.850 | 8.290 | 140,678 | +0.25(+3.11%) |
Jul 21, 2014 | 7.710 | 8.070 | 7.490 | 8.040 | 111,754 | +0.23(+2.94%) |
Jul 18, 2014 | 7.790 | 7.820 | 7.600 | 7.810 | 19,129 | -0.04(-0.51%) |
Jul 17, 2014 | 7.770 | 8.000 | 7.620 | 7.850 | 54,932 | +0.16(+2.08%) |
Jul 16, 2014 | 7.410 | 7.810 | 7.400 | 7.690 | 55,374 | +0.18(+2.40%) |
Jul 15, 2014 | 7.730 | 7.730 | 7.430 | 7.510 | 20,137 | -0.16(-2.09%) |
Jul 14, 2014 | 7.780 | 7.780 | 7.260 | 7.670 | 27,860 | -0.03(-0.39%) |
Jul 11, 2014 | 8.050 | 8.050 | 7.630 | 7.700 | 37,222 | -0.12(-1.53%) |
Jul 10, 2014 | 8.140 | 8.140 | 7.800 | 7.820 | 32,363 | -0.11(-1.39%) |
Jul 09, 2014 | 8.240 | 8.240 | 7.870 | 7.930 | 27,527 | -0.21(-2.58%) |
Jul 08, 2014 | 8.210 | 8.300 | 8.030 | 8.140 | 47,571 | -0.10(-1.21%) |
Jul 07, 2014 | 8.420 | 8.420 | 8.180 | 8.240 | 38,358 | -0.18(-2.14%) |
Jul 04, 2014 | 8.480 | 8.680 | 8.400 | 8.420 | 30,775 | +0.01(+0.12%) |
Jul 03, 2014 | 8.370 | 8.530 | 8.350 | 8.410 | 59,313 | +0.14(+1.69%) |
Jul 02, 2014 | 8.100 | 8.500 | 8.100 | 8.270 | 54,149 | +0.22(+2.73%) |
Jun 30, 2014 | 8.050 | 8.050 | 8.050 | 0 | -0.05(-0.62%) | |
Jun 27, 2014 | 7.810 | 8.100 | 7.680 | 8.100 | 43,473 | +0.21(+2.66%) |
Jun 26, 2014 | 7.680 | 7.890 | 7.580 | 7.890 | 17,425 | +0.13(+1.68%) |
Jun 25, 2014 | 7.800 | 7.820 | 7.610 | 7.760 | 7,454 | +0.01(+0.13%) |
Jun 24, 2014 | 7.760 | 7.840 | 7.750 | 7.750 | 34,355 | -0.09(-1.15%) |
Jun 23, 2014 | 7.730 | 7.890 | 7.680 | 7.840 | 20,216 | +0.01(+0.13%) |
Jun 20, 2014 | 7.800 | 7.870 | 7.750 | 7.830 | 18,499 | +0.05(+0.64%) |
Jun 19, 2014 | 7.850 | 7.890 | 7.610 | 7.780 | 29,239 | +0.01(+0.13%) |
Jun 18, 2014 | 7.890 | 7.950 | 7.770 | 7.770 | 27,262 | -0.22(-2.75%) |
Jun 17, 2014 | 8.110 | 8.110 | 7.860 | 7.990 | 42,215 | -0.12(-1.48%) |
Jun 16, 2014 | 8.180 | 8.200 | 7.710 | 8.110 | 45,545 | -0.07(-0.86%) |
Jun 13, 2014 | 7.920 | 8.220 | 7.710 | 8.180 | 24,758 | +0.32(+4.07%) |
Jun 12, 2014 | 7.540 | 7.890 | 7.540 | 7.860 | 16,717 | +0.28(+3.69%) |
Jun 11, 2014 | 7.520 | 7.660 | 7.520 | 7.580 | 15,419 | -0.05(-0.66%) |
Jun 10, 2014 | 7.800 | 7.830 | 7.580 | 7.630 | 27,767 | -0.27(-3.42%) |
Jun 06, 2014 | 7.800 | 7.950 | 7.510 | 7.900 | 23,066 | +0.01(+0.13%) |
Jun 05, 2014 | 8.120 | 8.250 | 7.760 | 7.890 | 29,250 | -0.37(-4.48%) |
Jun 04, 2014 | 8.070 | 8.330 | 8.070 | 8.260 | 13,887 | +0.09(+1.10%) |
Jun 03, 2014 | 8.500 | 8.500 | 8.120 | 8.170 | 23,905 | -0.30(-3.54%) |