Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.050 | 8.800 | 8.800 | 8.800 | 51,800 | -0.30(-3.30%) |
Aug 28, 2014 | 9.000 | 9.100 | 8.990 | 9.100 | 36,672 | +0.06(+0.66%) |
Aug 27, 2014 | 9.000 | 9.080 | 8.940 | 9.040 | 34,979 | +0.04(+0.44%) |
Aug 26, 2014 | 9.030 | 9.080 | 8.970 | 9.000 | 63,764 | -0.07(-0.77%) |
Aug 25, 2014 | 9.080 | 9.080 | 9.080 | 9.070 | 12,294 | +0.07(+0.78%) |
Aug 22, 2014 | 8.930 | 9.040 | 8.860 | 9.000 | 38,036 | +0.01(+0.11%) |
Aug 21, 2014 | 9.020 | 9.120 | 8.928 | 8.990 | 35,558 | -0.05(-0.55%) |
Aug 20, 2014 | 9.100 | 9.130 | 8.930 | 9.040 | 30,925 | -0.11(-1.20%) |
Aug 19, 2014 | 9.100 | 9.170 | 9.100 | 9.150 | 59,399 | +0.01(+0.11%) |
Aug 18, 2014 | 8.990 | 9.140 | 8.860 | 9.140 | 77,603 | +0.23(+2.58%) |
Aug 15, 2014 | 8.730 | 9.010 | 8.680 | 8.910 | 91,750 | +0.10(+1.14%) |
Aug 14, 2014 | 8.590 | 8.820 | 8.525 | 8.810 | 77,038 | +0.19(+2.20%) |
Aug 13, 2014 | 8.550 | 8.620 | 8.470 | 8.620 | 33,156 | +0.06(+0.70%) |
Aug 12, 2014 | 8.445 | 8.600 | 8.370 | 8.560 | 49,305 | +0.09(+1.06%) |
Aug 11, 2014 | 8.200 | 8.470 | 8.200 | 8.470 | 33,924 | +0.26(+3.17%) |
Aug 08, 2014 | 8.340 | 8.350 | 8.100 | 8.210 | 76,860 | -0.09(-1.08%) |
Aug 07, 2014 | 8.438 | 8.480 | 8.300 | 8.300 | 37,239 | -0.13(-1.54%) |
Aug 06, 2014 | 8.510 | 8.560 | 8.370 | 8.430 | 79,355 | -0.08(-0.94%) |
Aug 05, 2014 | 8.670 | 8.750 | 8.500 | 8.510 | 46,772 | -0.14(-1.62%) |
Aug 04, 2014 | 8.820 | 8.980 | 8.630 | 8.650 | 38,869 | -0.17(-1.93%) |
Aug 01, 2014 | 8.670 | 8.890 | 8.670 | 8.820 | 54,648 | +0.21(+2.44%) |
Jul 31, 2014 | 8.800 | 8.800 | 8.580 | 8.610 | 73,652 | -0.23(-2.60%) |
Jul 30, 2014 | 9.000 | 9.000 | 8.757 | 8.840 | 84,999 | -0.08(-0.90%) |
Jul 29, 2014 | 8.820 | 8.990 | 8.750 | 8.920 | 123,325 | +0.07(+0.79%) |
Jul 28, 2014 | 8.610 | 8.940 | 8.540 | 8.850 | 287,320 | +0.23(+2.67%) |
Jul 25, 2014 | 8.660 | 8.870 | 8.550 | 8.620 | 162,296 | -0.01(-0.12%) |
Jul 24, 2014 | 8.480 | 8.700 | 8.370 | 8.630 | 239,172 | +0.23(+2.74%) |
Jul 23, 2014 | 8.300 | 8.480 | 8.210 | 8.400 | 93,425 | +0.15(+1.82%) |
Jul 22, 2014 | 8.240 | 8.290 | 8.060 | 8.250 | 78,795 | +0.00(+0.00%) |
Jul 21, 2014 | 8.250 | 8.350 | 8.140 | 8.250 | 62,669 | -0.04(-0.48%) |
Jul 18, 2014 | 8.370 | 8.370 | 8.200 | 8.290 | 89,104 | +0.04(+0.48%) |
Jul 17, 2014 | 8.550 | 8.570 | 8.250 | 8.250 | 60,270 | -0.31(-3.62%) |
Jul 16, 2014 | 8.870 | 8.870 | 8.520 | 8.560 | 135,960 | -0.26(-2.95%) |
Jul 15, 2014 | 8.810 | 8.850 | 8.660 | 8.820 | 298,336 | +0.03(+0.34%) |
Jul 14, 2014 | 8.780 | 8.860 | 8.720 | 8.790 | 29,560 | +0.11(+1.27%) |
Jul 11, 2014 | 8.580 | 8.810 | 8.580 | 8.680 | 96,507 | +0.08(+0.93%) |
Jul 10, 2014 | 8.630 | 8.730 | 8.570 | 8.600 | 56,378 | -0.15(-1.71%) |
Jul 09, 2014 | 8.880 | 8.970 | 8.720 | 8.750 | 51,789 | -0.15(-1.69%) |
Jul 08, 2014 | 9.050 | 9.060 | 8.790 | 8.900 | 192,146 | -0.21(-2.31%) |
Jul 07, 2014 | 9.260 | 9.300 | 8.880 | 9.110 | 116,400 | -0.15(-1.62%) |
Jul 03, 2014 | 9.240 | 9.260 | 9.260 | 9.260 | 531,200 | +0.09(+0.98%) |
Jul 02, 2014 | 9.490 | 9.490 | 9.150 | 9.170 | 178,154 | -0.32(-3.37%) |
Jul 01, 2014 | 9.010 | 9.500 | 9.010 | 9.490 | 230,045 | +0.49(+5.44%) |
Jun 30, 2014 | 8.610 | 9.070 | 8.600 | 9.000 | 282,258 | +0.36(+4.17%) |
Jun 27, 2014 | 8.560 | 8.670 | 8.480 | 8.640 | 69,435 | +0.11(+1.29%) |
Jun 26, 2014 | 8.530 | 8.590 | 8.390 | 8.530 | 56,256 | -0.01(-0.12%) |
Jun 25, 2014 | 8.510 | 8.590 | 8.420 | 8.540 | 45,732 | +0.04(+0.47%) |
Jun 24, 2014 | 8.610 | 8.630 | 8.490 | 8.500 | 34,453 | -0.07(-0.82%) |
Jun 23, 2014 | 8.728 | 8.728 | 8.510 | 8.570 | 71,153 | -0.18(-2.06%) |
Jun 20, 2014 | 8.600 | 8.830 | 8.540 | 8.750 | 444,712 | +0.19(+2.22%) |
Jun 19, 2014 | 8.500 | 8.600 | 8.480 | 8.560 | 103,297 | +0.11(+1.30%) |
Jun 18, 2014 | 8.390 | 8.530 | 8.380 | 8.450 | 56,181 | +0.06(+0.72%) |
Jun 17, 2014 | 8.190 | 8.460 | 8.190 | 8.390 | 56,759 | +0.18(+2.19%) |
Jun 16, 2014 | 8.350 | 8.450 | 8.170 | 8.210 | 81,862 | -0.15(-1.79%) |
Jun 13, 2014 | 8.500 | 8.500 | 8.290 | 8.360 | 63,949 | -0.15(-1.76%) |
Jun 12, 2014 | 8.510 | 8.520 | 8.410 | 8.510 | 70,405 | +0.00(+0.00%) |
Jun 11, 2014 | 8.450 | 8.540 | 8.400 | 8.510 | 93,185 | +0.01(+0.12%) |
Jun 10, 2014 | 8.520 | 8.520 | 8.420 | 8.500 | 72,148 | +0.04(+0.47%) |
Jun 06, 2014 | 8.300 | 8.580 | 8.300 | 8.460 | 197,723 | +0.19(+2.30%) |
Jun 05, 2014 | 8.130 | 8.360 | 8.130 | 8.270 | 91,902 | +0.08(+0.98%) |
Jun 04, 2014 | 8.400 | 8.400 | 8.150 | 8.190 | 138,148 | -0.24(-2.85%) |
Jun 03, 2014 | 8.570 | 8.600 | 8.400 | 8.430 | 494,461 | -0.14(-1.63%) |