Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.641 | 8.596 | 8.596 | 8.596 | 4,872 | +0.01(+0.09%) |
Aug 28, 2014 | 8.649 | 8.649 | 8.558 | 8.588 | 4,927 | -0.02(-0.26%) |
Aug 27, 2014 | 8.672 | 8.763 | 8.611 | 8.611 | 11,516 | -0.02(-0.26%) |
Aug 26, 2014 | 8.679 | 8.694 | 8.565 | 8.634 | 17,207 | -0.02(-0.26%) |
Aug 25, 2014 | 8.710 | 8.710 | 8.611 | 8.656 | 15,629 | +0.01(+0.09%) |
Aug 22, 2014 | 8.634 | 8.634 | 8.543 | 8.649 | 30,077 | +0.02(+0.26%) |
Aug 21, 2014 | 8.618 | 8.710 | 8.611 | 8.626 | 50,292 | -0.03(-0.35%) |
Aug 20, 2014 | 8.717 | 8.793 | 8.565 | 8.656 | 14,866 | -0.08(-0.87%) |
Aug 19, 2014 | 8.770 | 8.793 | 8.710 | 8.732 | 54,956 | +0.01(+0.09%) |
Aug 18, 2014 | 8.763 | 8.770 | 8.679 | 8.725 | 342,958 | -0.05(-0.52%) |
Aug 15, 2014 | 8.550 | 8.748 | 8.748 | 8.770 | 136,941 | +0.02(+0.26%) |
Aug 14, 2014 | 8.793 | 8.802 | 8.702 | 8.748 | 131,848 | -0.08(-0.86%) |
Aug 13, 2014 | 8.801 | 8.801 | 8.770 | 8.824 | 10,847 | +0.03(+0.35%) |
Aug 12, 2014 | 8.801 | 8.846 | 8.770 | 8.793 | 11,075 | -0.07(-0.77%) |
Aug 11, 2014 | 8.884 | 8.960 | 8.770 | 8.861 | 27,334 | -0.04(-0.43%) |
Aug 08, 2014 | 8.839 | 8.884 | 8.808 | 8.899 | 24,722 | +0.03(+0.34%) |
Aug 07, 2014 | 8.808 | 8.892 | 8.725 | 8.869 | 14,541 | +0.05(+0.60%) |
Aug 06, 2014 | 8.831 | 8.842 | 8.816 | 8.816 | 5,375 | +0.00(+0.00%) |
Aug 05, 2014 | 8.732 | 8.839 | 8.664 | 8.816 | 10,460 | +0.03(+0.35%) |
Aug 04, 2014 | 8.831 | 8.922 | 8.664 | 8.786 | 15,630 | -0.04(-0.43%) |
Aug 01, 2014 | 8.793 | 8.839 | 8.770 | 8.824 | 21,454 | +0.04(+0.43%) |
Jul 31, 2014 | 8.763 | 8.892 | 8.763 | 8.786 | 9,969 | -0.08(-0.86%) |
Jul 30, 2014 | 8.786 | 8.983 | 8.778 | 8.861 | 13,149 | -0.05(-0.51%) |
Jul 29, 2014 | 8.770 | 8.937 | 8.770 | 8.907 | 5,419 | +0.06(+0.69%) |
Jul 28, 2014 | 8.861 | 8.861 | 8.740 | 8.846 | 23,575 | -0.05(-0.51%) |
Jul 25, 2014 | 8.846 | 8.945 | 8.763 | 8.892 | 16,452 | +0.00(+0.00%) |
Jul 24, 2014 | 8.543 | 8.960 | 8.543 | 8.892 | 76,158 | +0.43(+5.12%) |
Jul 23, 2014 | 8.467 | 8.467 | 8.391 | 8.459 | 16,007 | +0.05(+0.63%) |
Jul 22, 2014 | 8.429 | 8.429 | 8.360 | 8.406 | 17,469 | +0.02(+0.18%) |
Jul 21, 2014 | 8.406 | 8.436 | 8.376 | 8.391 | 16,997 | -0.03(-0.36%) |
Jul 18, 2014 | 8.426 | 8.429 | 8.368 | 8.421 | 15,433 | +0.05(+0.64%) |
Jul 17, 2014 | 8.353 | 8.451 | 8.349 | 8.368 | 45,464 | +0.01(+0.09%) |
Jul 16, 2014 | 8.391 | 8.459 | 8.353 | 8.360 | 27,310 | -0.03(-0.36%) |
Jul 15, 2014 | 8.421 | 8.421 | 8.353 | 8.391 | 19,227 | +0.01(+0.09%) |
Jul 14, 2014 | 8.391 | 8.436 | 8.353 | 8.383 | 24,430 | +0.06(+0.73%) |
Jul 11, 2014 | 8.436 | 8.467 | 8.307 | 8.322 | 20,027 | -0.11(-1.26%) |
Jul 10, 2014 | 8.353 | 8.467 | 8.330 | 8.429 | 32,844 | +0.04(+0.45%) |
Jul 09, 2014 | 8.429 | 8.543 | 8.376 | 8.391 | 103,247 | -0.02(-0.27%) |
Jul 08, 2014 | 8.413 | 8.429 | 8.292 | 8.413 | 87,136 | +0.00(+0.00%) |
Jul 07, 2014 | 8.444 | 8.451 | 8.322 | 8.413 | 41,019 | -0.02(-0.18%) |
Jul 03, 2014 | 8.505 | 8.429 | 8.429 | 8.429 | 8,955 | -0.02(-0.27%) |
Jul 02, 2014 | 8.535 | 8.535 | 8.338 | 8.451 | 21,822 | -0.05(-0.62%) |
Jul 01, 2014 | 8.474 | 8.618 | 8.360 | 8.505 | 41,661 | +0.05(+0.63%) |
Jun 30, 2014 | 8.315 | 8.543 | 8.279 | 8.451 | 63,592 | +0.17(+2.11%) |
Jun 27, 2014 | 8.133 | 8.383 | 8.133 | 8.277 | 1,723,162 | +0.11(+1.40%) |
Jun 26, 2014 | 8.163 | 8.262 | 8.034 | 8.163 | 34,844 | -0.02(-0.19%) |
Jun 25, 2014 | 8.064 | 8.231 | 8.011 | 8.178 | 59,776 | +0.05(+0.65%) |
Jun 24, 2014 | 8.095 | 8.231 | 8.026 | 8.125 | 96,756 | -0.02(-0.19%) |
Jun 23, 2014 | 8.163 | 8.250 | 8.034 | 8.140 | 77,845 | +0.02(+0.19%) |
Jun 20, 2014 | 8.300 | 8.338 | 8.057 | 8.125 | 79,736 | -0.12(-1.47%) |
Jun 19, 2014 | 8.224 | 8.330 | 8.148 | 8.246 | 38,152 | +0.01(+0.09%) |
Jun 18, 2014 | 8.208 | 8.258 | 8.057 | 8.239 | 47,329 | +0.07(+0.84%) |
Jun 17, 2014 | 8.087 | 8.262 | 8.064 | 8.170 | 58,586 | +0.09(+1.13%) |
Jun 16, 2014 | 8.057 | 8.125 | 8.011 | 8.079 | 42,924 | +0.05(+0.66%) |
Jun 13, 2014 | 8.133 | 8.163 | 8.019 | 8.026 | 112,567 | -0.05(-0.66%) |
Jun 12, 2014 | 8.216 | 8.269 | 8.057 | 8.079 | 33,550 | -0.15(-1.85%) |
Jun 11, 2014 | 8.201 | 8.299 | 8.059 | 8.231 | 75,059 | +0.07(+0.83%) |
Jun 10, 2014 | 8.133 | 8.224 | 8.065 | 8.163 | 9,258 | -0.02(-0.28%) |
Jun 06, 2014 | 8.103 | 8.246 | 7.937 | 8.186 | 23,587 | +0.11(+1.40%) |
Jun 05, 2014 | 7.975 | 8.103 | 7.922 | 8.073 | 40,770 | +0.10(+1.23%) |
Jun 04, 2014 | 7.922 | 8.080 | 7.922 | 7.975 | 22,391 | +0.01(+0.09%) |
Jun 03, 2014 | 7.967 | 8.103 | 7.922 | 7.967 | 55,518 | +0.00(+0.00%) |