Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.520 | 8.200 | 8.200 | 8.200 | 174,800 | -0.14(-1.68%) |
Aug 28, 2014 | 8.750 | 8.750 | 8.300 | 8.340 | 42,630 | -0.45(-5.12%) |
Aug 27, 2014 | 9.000 | 9.340 | 8.750 | 8.790 | 196,118 | -0.04(-0.45%) |
Aug 26, 2014 | 8.100 | 8.880 | 8.100 | 8.830 | 121,967 | +0.78(+9.69%) |
Aug 25, 2014 | 7.880 | 8.098 | 7.860 | 8.050 | 50,982 | +0.24(+3.07%) |
Aug 22, 2014 | 7.680 | 7.930 | 7.680 | 7.810 | 23,751 | +0.18(+2.36%) |
Aug 21, 2014 | 7.720 | 7.750 | 7.550 | 7.630 | 26,499 | -0.07(-0.91%) |
Aug 20, 2014 | 7.790 | 7.890 | 7.660 | 7.700 | 26,805 | -0.16(-2.04%) |
Aug 19, 2014 | 8.030 | 8.100 | 7.800 | 7.860 | 25,746 | -0.22(-2.72%) |
Aug 18, 2014 | 7.890 | 8.100 | 7.760 | 8.080 | 29,325 | +0.31(+3.99%) |
Aug 15, 2014 | 8.080 | 8.080 | 7.660 | 7.770 | 50,302 | -0.18(-2.26%) |
Aug 14, 2014 | 7.970 | 7.980 | 7.860 | 7.950 | 53,014 | -0.05(-0.62%) |
Aug 13, 2014 | 8.060 | 8.060 | 7.943 | 8.000 | 14,954 | -0.02(-0.25%) |
Aug 12, 2014 | 8.200 | 8.230 | 7.910 | 8.020 | 42,473 | -0.26(-3.14%) |
Aug 11, 2014 | 8.040 | 8.380 | 7.960 | 8.280 | 27,517 | +0.33(+4.15%) |
Aug 08, 2014 | 7.870 | 7.980 | 7.850 | 7.950 | 38,801 | +0.05(+0.63%) |
Aug 07, 2014 | 7.890 | 7.960 | 7.800 | 7.900 | 25,076 | +0.06(+0.77%) |
Aug 06, 2014 | 7.850 | 8.080 | 7.800 | 7.840 | 34,985 | -0.01(-0.13%) |
Aug 05, 2014 | 7.900 | 7.939 | 7.700 | 7.850 | 45,678 | -0.07(-0.88%) |
Aug 04, 2014 | 7.780 | 8.010 | 7.700 | 7.920 | 57,906 | +0.16(+2.06%) |
Aug 01, 2014 | 7.900 | 7.940 | 7.483 | 7.760 | 64,657 | -0.12(-1.52%) |
Jul 31, 2014 | 7.910 | 8.020 | 7.850 | 7.880 | 61,684 | -0.07(-0.88%) |
Jul 30, 2014 | 8.200 | 8.200 | 7.830 | 7.950 | 45,282 | -0.14(-1.73%) |
Jul 29, 2014 | 8.130 | 8.140 | 8.030 | 8.090 | 23,147 | -0.05(-0.61%) |
Jul 28, 2014 | 8.010 | 8.170 | 7.900 | 8.140 | 37,557 | +0.14(+1.75%) |
Jul 25, 2014 | 8.010 | 8.060 | 7.910 | 8.000 | 50,378 | -0.14(-1.72%) |
Jul 24, 2014 | 8.240 | 8.310 | 8.030 | 8.140 | 47,659 | -0.05(-0.61%) |
Jul 23, 2014 | 8.110 | 8.309 | 7.950 | 8.190 | 61,797 | +0.18(+2.25%) |
Jul 22, 2014 | 7.850 | 8.150 | 7.800 | 8.010 | 80,683 | +0.20(+2.56%) |
Jul 21, 2014 | 7.680 | 8.110 | 7.640 | 7.810 | 60,653 | +0.03(+0.39%) |
Jul 18, 2014 | 7.430 | 7.790 | 7.200 | 7.780 | 52,936 | +0.31(+4.15%) |
Jul 17, 2014 | 7.620 | 7.720 | 7.450 | 7.470 | 52,442 | -0.24(-3.11%) |
Jul 16, 2014 | 7.800 | 7.885 | 7.585 | 7.710 | 36,161 | -0.06(-0.77%) |
Jul 15, 2014 | 7.910 | 7.950 | 7.634 | 7.770 | 63,512 | -0.16(-2.02%) |
Jul 14, 2014 | 8.100 | 8.460 | 7.930 | 7.930 | 26,947 | -0.04(-0.50%) |
Jul 11, 2014 | 7.800 | 8.050 | 7.790 | 7.970 | 29,263 | +0.15(+1.92%) |
Jul 10, 2014 | 7.740 | 8.090 | 7.600 | 7.820 | 41,332 | -0.17(-2.13%) |
Jul 09, 2014 | 7.930 | 8.160 | 7.820 | 7.990 | 28,105 | +0.10(+1.27%) |
Jul 08, 2014 | 8.220 | 8.220 | 7.860 | 7.890 | 46,431 | -0.38(-4.59%) |
Jul 07, 2014 | 8.350 | 8.500 | 8.190 | 8.270 | 41,130 | -0.17(-2.01%) |
Jul 03, 2014 | 8.370 | 8.440 | 8.440 | 8.440 | 9,900 | +0.15(+1.81%) |
Jul 02, 2014 | 8.380 | 8.580 | 7.930 | 8.290 | 44,450 | -0.14(-1.66%) |
Jul 01, 2014 | 8.420 | 8.740 | 8.330 | 8.430 | 64,111 | +0.05(+0.60%) |
Jun 30, 2014 | 8.070 | 8.390 | 8.043 | 8.380 | 65,694 | +0.25(+3.08%) |
Jun 27, 2014 | 7.910 | 8.260 | 7.880 | 8.130 | 363,799 | +0.16(+2.01%) |
Jun 26, 2014 | 8.150 | 8.150 | 7.825 | 7.970 | 27,775 | -0.14(-1.73%) |
Jun 25, 2014 | 8.140 | 8.240 | 7.960 | 8.110 | 48,010 | -0.05(-0.61%) |
Jun 24, 2014 | 7.910 | 8.300 | 7.870 | 8.160 | 92,390 | +0.25(+3.16%) |
Jun 23, 2014 | 8.110 | 8.120 | 7.860 | 7.910 | 53,915 | -0.14(-1.74%) |
Jun 20, 2014 | 8.270 | 8.310 | 8.040 | 8.050 | 131,362 | -0.19(-2.31%) |
Jun 19, 2014 | 8.370 | 8.584 | 8.210 | 8.240 | 97,614 | -0.23(-2.72%) |
Jun 18, 2014 | 8.600 | 8.600 | 8.230 | 8.470 | 55,010 | -0.16(-1.85%) |
Jun 17, 2014 | 8.540 | 8.720 | 8.540 | 8.630 | 99,185 | +0.06(+0.70%) |
Jun 16, 2014 | 7.750 | 9.089 | 7.720 | 8.570 | 223,204 | +0.77(+9.87%) |
Jun 13, 2014 | 7.820 | 7.820 | 7.750 | 7.800 | 32,229 | +0.02(+0.26%) |
Jun 12, 2014 | 7.500 | 8.030 | 7.355 | 7.780 | 56,796 | +0.30(+4.01%) |
Jun 11, 2014 | 7.210 | 7.600 | 7.060 | 7.480 | 71,372 | +0.25(+3.46%) |
Jun 10, 2014 | 7.390 | 7.390 | 7.180 | 7.230 | 21,807 | -0.27(-3.66%) |
Jun 06, 2014 | 7.360 | 7.760 | 7.300 | 7.505 | 108,419 | +0.22(+3.09%) |
Jun 05, 2014 | 6.760 | 7.315 | 6.760 | 7.280 | 25,854 | +0.26(+3.70%) |
Jun 04, 2014 | 7.000 | 7.050 | 6.900 | 7.020 | 30,581 | -0.01(-0.14%) |
Jun 03, 2014 | 7.110 | 7.200 | 6.970 | 7.030 | 67,800 | -0.14(-1.95%) |