Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.335 | 9.180 | 9.180 | 9.180 | 242,400 | -0.08(-0.86%) |
Aug 28, 2014 | 9.410 | 9.416 | 9.260 | 9.260 | 47,768 | -0.18(-1.88%) |
Aug 27, 2014 | 9.580 | 9.580 | 9.580 | 9.438 | 44,928 | -0.09(-0.89%) |
Aug 26, 2014 | 9.505 | 9.578 | 9.369 | 9.523 | 90,036 | +0.01(+0.11%) |
Aug 25, 2014 | 9.350 | 9.705 | 9.285 | 9.512 | 99,720 | +0.05(+0.53%) |
Aug 22, 2014 | 9.470 | 9.488 | 9.358 | 9.463 | 52,556 | -0.01(-0.11%) |
Aug 21, 2014 | 9.530 | 9.802 | 9.408 | 9.473 | 101,464 | -0.01(-0.11%) |
Aug 20, 2014 | 9.627 | 9.727 | 9.355 | 9.482 | 76,276 | -0.12(-1.22%) |
Aug 19, 2014 | 9.550 | 9.777 | 9.508 | 9.600 | 136,744 | +0.21(+2.21%) |
Aug 18, 2014 | 9.420 | 9.818 | 9.280 | 9.393 | 177,892 | +0.02(+0.19%) |
Aug 15, 2014 | 9.500 | 9.500 | 9.363 | 9.375 | 139,508 | -0.19(-1.94%) |
Aug 14, 2014 | 9.720 | 9.800 | 9.460 | 9.560 | 129,864 | -0.16(-1.65%) |
Aug 13, 2014 | 9.547 | 10.05 | 9.500 | 9.720 | 184,896 | +0.24(+2.50%) |
Aug 12, 2014 | 9.435 | 9.560 | 9.435 | 9.482 | 167,556 | +0.06(+0.66%) |
Aug 11, 2014 | 9.062 | 9.625 | 8.998 | 9.420 | 293,232 | +0.45(+4.99%) |
Aug 08, 2014 | 8.898 | 9.020 | 8.875 | 8.973 | 75,708 | +0.02(+0.25%) |
Aug 07, 2014 | 9.043 | 9.047 | 8.900 | 8.950 | 73,396 | -0.02(-0.17%) |
Aug 06, 2014 | 8.898 | 9.033 | 8.898 | 8.965 | 112,928 | +0.01(+0.11%) |
Aug 05, 2014 | 8.967 | 9.050 | 8.727 | 8.955 | 159,728 | -0.08(-0.94%) |
Aug 04, 2014 | 8.432 | 9.080 | 8.425 | 9.040 | 221,268 | +0.61(+7.30%) |
Aug 01, 2014 | 8.633 | 8.633 | 8.330 | 8.425 | 84,380 | -0.26(-3.05%) |
Jul 31, 2014 | 9.015 | 9.120 | 8.620 | 8.690 | 162,140 | -0.32(-3.55%) |
Jul 30, 2014 | 8.620 | 9.040 | 8.620 | 9.010 | 178,172 | +0.40(+4.71%) |
Jul 29, 2014 | 8.610 | 8.672 | 8.557 | 8.605 | 115,604 | +0.07(+0.79%) |
Jul 28, 2014 | 8.600 | 8.725 | 8.500 | 8.537 | 164,516 | -0.05(-0.58%) |
Jul 25, 2014 | 8.502 | 8.723 | 8.338 | 8.588 | 178,300 | +0.04(+0.47%) |
Jul 24, 2014 | 8.717 | 8.717 | 8.463 | 8.547 | 75,664 | -0.02(-0.26%) |
Jul 23, 2014 | 8.690 | 8.690 | 8.508 | 8.570 | 200,612 | -0.04(-0.44%) |
Jul 22, 2014 | 8.492 | 8.660 | 8.449 | 8.607 | 164,576 | +0.21(+2.47%) |
Jul 21, 2014 | 8.217 | 8.523 | 8.217 | 8.400 | 186,100 | +0.24(+2.94%) |
Jul 18, 2014 | 7.880 | 8.230 | 7.880 | 8.160 | 73,260 | +0.25(+3.13%) |
Jul 17, 2014 | 7.920 | 8.000 | 7.862 | 7.912 | 71,072 | -0.05(-0.63%) |
Jul 16, 2014 | 7.933 | 8.149 | 7.933 | 7.963 | 149,348 | +0.04(+0.47%) |
Jul 15, 2014 | 7.925 | 8.350 | 7.818 | 7.925 | 176,908 | +0.12(+1.50%) |
Jul 14, 2014 | 7.375 | 7.963 | 7.275 | 7.808 | 269,912 | +0.54(+7.47%) |
Jul 11, 2014 | 7.070 | 7.357 | 7.018 | 7.265 | 122,628 | +0.25(+3.64%) |
Jul 10, 2014 | 7.285 | 7.375 | 6.997 | 7.010 | 114,512 | -0.37(-4.95%) |
Jul 09, 2014 | 7.308 | 7.375 | 7.175 | 7.375 | 123,280 | +0.13(+1.79%) |
Jul 08, 2014 | 7.183 | 7.338 | 7.183 | 7.245 | 67,436 | +0.04(+0.62%) |
Jul 07, 2014 | 7.250 | 7.250 | 7.088 | 7.200 | 90,700 | -0.01(-0.17%) |
Jul 03, 2014 | 7.287 | 7.213 | 7.213 | 7.213 | 58,400 | -0.03(-0.48%) |
Jul 02, 2014 | 7.272 | 7.350 | 7.147 | 7.247 | 124,568 | -0.06(-0.85%) |
Jul 01, 2014 | 7.025 | 7.425 | 6.915 | 7.310 | 154,000 | +0.32(+4.58%) |
Jun 30, 2014 | 6.535 | 7.000 | 6.530 | 6.990 | 169,512 | +0.51(+7.83%) |
Jun 27, 2014 | 6.782 | 6.870 | 6.474 | 6.482 | 1,918,288 | -0.25(-3.71%) |
Jun 26, 2014 | 6.793 | 6.918 | 6.540 | 6.732 | 108,136 | -0.09(-1.36%) |
Jun 25, 2014 | 6.685 | 6.957 | 6.392 | 6.825 | 167,940 | +0.16(+2.36%) |
Jun 24, 2014 | 6.978 | 7.105 | 6.353 | 6.668 | 155,516 | -0.31(-4.44%) |
Jun 23, 2014 | 7.220 | 7.244 | 6.978 | 6.978 | 171,264 | -0.19(-2.62%) |
Jun 20, 2014 | 6.900 | 7.252 | 6.900 | 7.165 | 191,852 | +0.32(+4.71%) |
Jun 19, 2014 | 6.848 | 6.880 | 6.630 | 6.843 | 91,924 | +0.05(+0.77%) |
Jun 18, 2014 | 6.630 | 6.855 | 6.505 | 6.790 | 125,360 | +0.21(+3.11%) |
Jun 17, 2014 | 6.607 | 6.832 | 6.060 | 6.585 | 100,908 | -0.06(-0.94%) |
Jun 16, 2014 | 6.620 | 6.856 | 6.385 | 6.647 | 93,476 | +0.04(+0.53%) |
Jun 13, 2014 | 6.643 | 6.763 | 6.590 | 6.612 | 43,224 | +0.00(+0.00%) |
Jun 12, 2014 | 6.713 | 6.745 | 6.455 | 6.612 | 56,624 | -0.13(-1.93%) |
Jun 11, 2014 | 6.702 | 6.817 | 6.666 | 6.742 | 141,332 | +0.05(+0.75%) |
Jun 10, 2014 | 6.605 | 6.750 | 6.605 | 6.692 | 53,696 | +0.04(+0.60%) |
Jun 09, 2014 | 6.605 | 6.675 | 6.548 | 6.652 | 69,844 | +0.08(+1.14%) |
Jun 06, 2014 | 6.745 | 6.793 | 6.513 | 6.577 | 62,844 | -0.08(-1.13%) |
Jun 05, 2014 | 6.622 | 6.860 | 6.622 | 6.652 | 67,024 | +0.08(+1.26%) |
Jun 04, 2014 | 6.567 | 6.715 | 6.550 | 6.570 | 74,848 | +0.04(+0.69%) |
Jun 03, 2014 | 6.393 | 6.683 | 6.393 | 6.525 | 114,576 | +0.08(+1.16%) |