Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.820 | 8.810 | 8.810 | 8.810 | 33,500 | -0.02(-0.23%) |
Aug 28, 2014 | 8.870 | 8.900 | 8.740 | 8.830 | 21,571 | -0.07(-0.79%) |
Aug 27, 2014 | 8.680 | 8.900 | 8.680 | 8.900 | 16,746 | +0.19(+2.18%) |
Aug 26, 2014 | 8.480 | 8.713 | 8.470 | 8.710 | 211,418 | +0.27(+3.20%) |
Aug 25, 2014 | 8.530 | 8.530 | 8.410 | 8.440 | 33,297 | -0.15(-1.75%) |
Aug 22, 2014 | 8.580 | 8.600 | 8.580 | 8.590 | 16,339 | +0.07(+0.82%) |
Aug 21, 2014 | 8.500 | 8.530 | 8.450 | 8.520 | 22,976 | +0.05(+0.59%) |
Aug 20, 2014 | 8.620 | 8.620 | 8.470 | 8.470 | 11,588 | -0.15(-1.74%) |
Aug 19, 2014 | 8.640 | 8.670 | 8.530 | 8.620 | 16,264 | -0.03(-0.35%) |
Aug 18, 2014 | 8.450 | 8.730 | 8.450 | 8.650 | 30,023 | +0.22(+2.61%) |
Aug 15, 2014 | 8.750 | 8.750 | 8.430 | 8.430 | 21,377 | -0.29(-3.33%) |
Aug 14, 2014 | 8.800 | 8.800 | 8.710 | 8.720 | 24,302 | -0.07(-0.80%) |
Aug 13, 2014 | 8.900 | 8.900 | 8.740 | 8.790 | 20,932 | -0.11(-1.24%) |
Aug 12, 2014 | 9.200 | 9.200 | 8.810 | 8.900 | 35,742 | -0.25(-2.73%) |
Aug 11, 2014 | 8.890 | 9.170 | 8.760 | 9.150 | 79,970 | +0.26(+2.92%) |
Aug 08, 2014 | 8.580 | 8.880 | 8.302 | 8.890 | 37,589 | +0.07(+0.79%) |
Aug 07, 2014 | 8.930 | 8.935 | 8.760 | 8.820 | 27,701 | -0.10(-1.12%) |
Aug 06, 2014 | 8.830 | 8.930 | 8.780 | 8.920 | 57,282 | +0.06(+0.68%) |
Aug 05, 2014 | 8.940 | 9.000 | 8.810 | 8.860 | 42,146 | -0.09(-1.01%) |
Aug 04, 2014 | 9.000 | 9.040 | 8.920 | 8.950 | 37,723 | -0.05(-0.56%) |
Aug 01, 2014 | 9.190 | 9.230 | 8.960 | 9.000 | 61,009 | -0.19(-2.07%) |
Jul 31, 2014 | 9.200 | 9.250 | 8.780 | 9.190 | 102,840 | +0.02(+0.22%) |
Jul 30, 2014 | 8.740 | 9.330 | 8.720 | 9.170 | 205,798 | +0.43(+4.92%) |
Jul 29, 2014 | 8.720 | 8.900 | 8.710 | 8.740 | 21,420 | +0.02(+0.23%) |
Jul 28, 2014 | 8.600 | 8.750 | 8.530 | 8.720 | 31,205 | +0.14(+1.63%) |
Jul 25, 2014 | 8.810 | 8.830 | 8.550 | 8.580 | 25,015 | -0.13(-1.49%) |
Jul 24, 2014 | 8.650 | 8.770 | 8.480 | 8.710 | 39,724 | +0.20(+2.35%) |
Jul 23, 2014 | 8.550 | 8.730 | 8.450 | 8.510 | 12,714 | -0.01(-0.12%) |
Jul 22, 2014 | 8.710 | 8.840 | 8.474 | 8.520 | 23,094 | -0.12(-1.39%) |
Jul 21, 2014 | 8.800 | 8.890 | 8.640 | 8.640 | 14,168 | -0.17(-1.93%) |
Jul 18, 2014 | 8.740 | 8.920 | 8.450 | 8.810 | 28,095 | +0.13(+1.50%) |
Jul 17, 2014 | 8.800 | 8.900 | 8.665 | 8.680 | 28,760 | -0.13(-1.48%) |
Jul 16, 2014 | 8.780 | 8.980 | 8.710 | 8.810 | 30,735 | +0.09(+1.03%) |
Jul 15, 2014 | 8.810 | 8.970 | 8.650 | 8.720 | 46,783 | -0.10(-1.13%) |
Jul 14, 2014 | 8.780 | 8.900 | 8.560 | 8.820 | 188,104 | +0.06(+0.68%) |
Jul 11, 2014 | 8.750 | 8.820 | 8.647 | 8.760 | 94,125 | +0.01(+0.11%) |
Jul 10, 2014 | 8.830 | 8.970 | 8.690 | 8.750 | 68,829 | -0.07(-0.79%) |
Jul 09, 2014 | 8.900 | 9.000 | 8.780 | 8.820 | 171,462 | +0.01(+0.11%) |
Jul 08, 2014 | 8.930 | 9.050 | 8.810 | 8.810 | 44,757 | -0.10(-1.12%) |
Jul 07, 2014 | 9.170 | 9.170 | 8.820 | 8.910 | 101,661 | -0.11(-1.22%) |
Jul 03, 2014 | 9.030 | 9.020 | 9.020 | 9.020 | 51,700 | +0.05(+0.56%) |
Jul 02, 2014 | 9.120 | 9.370 | 8.920 | 8.970 | 76,387 | -0.18(-1.97%) |
Jul 01, 2014 | 9.120 | 9.250 | 8.990 | 9.150 | 135,176 | +0.05(+0.55%) |
Jun 30, 2014 | 9.400 | 9.400 | 8.950 | 9.100 | 154,690 | -0.08(-0.87%) |
Jun 27, 2014 | 9.140 | 9.400 | 9.110 | 9.180 | 90,076 | -0.07(-0.76%) |
Jun 26, 2014 | 9.310 | 9.400 | 9.180 | 9.250 | 140,177 | -0.11(-1.18%) |
Jun 25, 2014 | 9.470 | 9.580 | 9.140 | 9.360 | 218,206 | -0.11(-1.16%) |
Jun 24, 2014 | 9.500 | 9.590 | 9.400 | 9.470 | 144,736 | -0.11(-1.15%) |
Jun 23, 2014 | 9.950 | 10.01 | 9.580 | 9.580 | 1,280,499 | +0.58(+6.44%) |
Jun 20, 2014 | 8.960 | 9.050 | 8.940 | 9.000 | 126,436 | +0.04(+0.45%) |
Jun 19, 2014 | 8.910 | 8.970 | 8.900 | 8.960 | 10,671 | +0.03(+0.34%) |
Jun 18, 2014 | 9.000 | 9.000 | 8.840 | 8.930 | 29,709 | +0.01(+0.11%) |
Jun 17, 2014 | 8.780 | 8.960 | 8.760 | 8.920 | 31,170 | +0.19(+2.18%) |
Jun 16, 2014 | 8.600 | 8.920 | 8.510 | 8.730 | 24,546 | +0.07(+0.81%) |
Jun 13, 2014 | 8.680 | 8.900 | 8.610 | 8.660 | 27,987 | -0.03(-0.35%) |
Jun 12, 2014 | 8.650 | 8.780 | 8.470 | 8.690 | 50,945 | +0.05(+0.58%) |
Jun 11, 2014 | 8.510 | 8.640 | 8.300 | 8.640 | 55,901 | +0.11(+1.29%) |
Jun 10, 2014 | 8.420 | 8.606 | 8.290 | 8.530 | 49,407 | +0.69(+8.80%) |
Jun 06, 2014 | 7.640 | 7.850 | 7.640 | 7.840 | 7,998 | +0.16(+2.08%) |
Jun 05, 2014 | 7.560 | 7.680 | 7.525 | 7.680 | 32,527 | +0.06(+0.85%) |
Jun 04, 2014 | 7.580 | 7.650 | 7.557 | 7.615 | 12,036 | +0.07(+0.86%) |
Jun 03, 2014 | 7.660 | 7.690 | 7.520 | 7.550 | 7,943 | -0.20(-2.58%) |