Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.935 | 8.857 | 8.857 | 8.857 | 503,166 | -0.02(-0.22%) |
Aug 28, 2014 | 8.942 | 8.974 | 8.812 | 8.877 | 392,953 | -0.03(-0.36%) |
Aug 27, 2014 | 8.838 | 8.955 | 8.721 | 8.909 | 292,081 | +0.10(+1.18%) |
Aug 26, 2014 | 8.773 | 8.844 | 8.656 | 8.805 | 382,193 | +0.08(+0.97%) |
Aug 25, 2014 | 8.728 | 8.734 | 8.650 | 8.721 | 169,159 | +0.10(+1.20%) |
Aug 22, 2014 | 8.656 | 8.728 | 8.481 | 8.617 | 479,851 | -0.06(-0.67%) |
Aug 21, 2014 | 8.779 | 8.799 | 8.630 | 8.676 | 377,120 | -0.08(-0.96%) |
Aug 20, 2014 | 8.864 | 8.968 | 8.689 | 8.760 | 397,026 | -0.08(-0.88%) |
Aug 19, 2014 | 8.715 | 8.838 | 8.656 | 8.838 | 849,036 | +0.08(+0.96%) |
Aug 18, 2014 | 8.689 | 8.779 | 8.650 | 8.754 | 529,904 | +0.09(+1.05%) |
Aug 15, 2014 | 8.676 | 8.676 | 8.481 | 8.663 | 780,787 | +0.16(+1.83%) |
Aug 14, 2014 | 8.500 | 8.546 | 8.449 | 8.507 | 386,291 | +0.05(+0.61%) |
Aug 13, 2014 | 8.332 | 8.494 | 8.299 | 8.455 | 601,864 | +0.21(+2.52%) |
Aug 12, 2014 | 8.092 | 8.273 | 8.092 | 8.247 | 260,014 | +0.10(+1.19%) |
Aug 11, 2014 | 8.072 | 8.189 | 8.059 | 8.150 | 287,886 | +0.09(+1.13%) |
Aug 08, 2014 | 8.066 | 8.137 | 8.001 | 8.059 | 651,345 | -0.11(-1.35%) |
Aug 07, 2014 | 8.306 | 8.306 | 8.150 | 8.170 | 408,309 | -0.14(-1.64%) |
Aug 06, 2014 | 8.033 | 8.319 | 7.988 | 8.306 | 675,611 | +0.32(+4.06%) |
Aug 05, 2014 | 7.968 | 8.066 | 7.912 | 7.981 | 216,642 | -0.06(-0.73%) |
Aug 04, 2014 | 8.066 | 8.079 | 7.923 | 8.040 | 207,002 | +0.00(+0.00%) |
Aug 01, 2014 | 8.053 | 8.124 | 7.878 | 8.040 | 356,277 | -0.01(-0.16%) |
Jul 31, 2014 | 7.942 | 8.053 | 7.903 | 8.053 | 306,960 | -0.05(-0.56%) |
Jul 30, 2014 | 8.079 | 8.131 | 7.916 | 8.098 | 358,046 | +0.01(+0.08%) |
Jul 29, 2014 | 8.267 | 8.306 | 8.049 | 8.092 | 287,650 | -0.21(-2.58%) |
Jul 28, 2014 | 8.293 | 8.338 | 8.228 | 8.306 | 268,761 | +0.01(+0.16%) |
Jul 25, 2014 | 8.234 | 8.374 | 8.218 | 8.293 | 519,264 | -0.03(-0.39%) |
Jul 24, 2014 | 8.170 | 8.338 | 8.137 | 8.325 | 464,742 | +0.23(+2.80%) |
Jul 23, 2014 | 8.079 | 8.131 | 7.988 | 8.098 | 617,657 | -0.06(-0.79%) |
Jul 22, 2014 | 8.137 | 8.189 | 8.085 | 8.163 | 547,694 | +0.04(+0.48%) |
Jul 21, 2014 | 8.124 | 8.144 | 8.027 | 8.124 | 437,122 | +0.00(+0.00%) |
Jul 18, 2014 | 8.338 | 8.351 | 8.105 | 8.124 | 641,474 | -0.08(-0.95%) |
Jul 17, 2014 | 8.332 | 8.345 | 8.176 | 8.202 | 470,512 | -0.25(-2.99%) |
Jul 16, 2014 | 8.695 | 8.741 | 8.345 | 8.455 | 853,798 | -0.26(-2.98%) |
Jul 15, 2014 | 8.747 | 8.779 | 8.656 | 8.715 | 773,013 | -0.03(-0.30%) |
Jul 14, 2014 | 8.747 | 8.825 | 8.702 | 8.741 | 532,698 | +0.06(+0.67%) |
Jul 11, 2014 | 8.578 | 8.728 | 8.546 | 8.682 | 322,777 | +0.11(+1.29%) |
Jul 10, 2014 | 8.533 | 8.630 | 8.520 | 8.572 | 507,506 | -0.01(-0.15%) |
Jul 09, 2014 | 8.546 | 8.734 | 8.507 | 8.585 | 260,641 | +0.08(+0.92%) |
Jul 08, 2014 | 8.546 | 8.572 | 8.449 | 8.507 | 214,707 | -0.03(-0.38%) |
Jul 07, 2014 | 8.429 | 8.578 | 8.397 | 8.539 | 280,016 | -0.06(-0.75%) |
Jul 03, 2014 | 8.338 | 8.604 | 8.604 | 8.604 | 306,523 | +0.29(+3.51%) |
Jul 02, 2014 | 8.241 | 8.319 | 8.144 | 8.312 | 391,346 | +0.01(+0.08%) |
Jul 01, 2014 | 8.364 | 8.429 | 8.249 | 8.306 | 265,594 | -0.03(-0.39%) |
Jun 30, 2014 | 8.397 | 8.429 | 8.280 | 8.338 | 252,598 | -0.10(-1.23%) |
Jun 27, 2014 | 8.494 | 8.494 | 8.345 | 8.442 | 360,464 | -0.08(-0.99%) |
Jun 26, 2014 | 8.481 | 8.546 | 8.390 | 8.526 | 495,793 | +0.01(+0.08%) |
Jun 25, 2014 | 8.695 | 8.715 | 8.462 | 8.520 | 435,612 | -0.12(-1.35%) |
Jun 24, 2014 | 8.708 | 8.773 | 8.614 | 8.637 | 383,024 | -0.11(-1.26%) |
Jun 23, 2014 | 8.818 | 8.870 | 8.698 | 8.747 | 169,634 | -0.10(-1.10%) |
Jun 20, 2014 | 8.741 | 8.955 | 8.715 | 8.844 | 266,456 | +0.12(+1.34%) |
Jun 19, 2014 | 8.870 | 8.929 | 8.656 | 8.728 | 254,275 | -0.10(-1.10%) |
Jun 18, 2014 | 8.500 | 8.838 | 8.494 | 8.825 | 283,466 | +0.29(+3.42%) |
Jun 17, 2014 | 8.533 | 8.585 | 8.400 | 8.533 | 279,717 | -0.06(-0.68%) |
Jun 16, 2014 | 8.650 | 8.728 | 8.546 | 8.591 | 325,051 | -0.08(-0.97%) |
Jun 13, 2014 | 8.721 | 8.734 | 8.585 | 8.676 | 286,681 | -0.03(-0.37%) |
Jun 12, 2014 | 8.805 | 8.818 | 8.656 | 8.708 | 338,949 | -0.10(-1.11%) |
Jun 11, 2014 | 8.825 | 8.851 | 8.767 | 8.805 | 454,107 | +0.01(+0.15%) |
Jun 10, 2014 | 8.890 | 9.007 | 8.741 | 8.792 | 458,333 | +0.11(+1.27%) |
Jun 06, 2014 | 8.611 | 8.715 | 8.520 | 8.682 | 421,574 | +0.21(+2.53%) |
Jun 05, 2014 | 8.539 | 8.578 | 8.371 | 8.468 | 384,607 | +0.08(+0.93%) |
Jun 04, 2014 | 8.559 | 8.559 | 8.358 | 8.390 | 342,902 | -0.14(-1.67%) |
Jun 03, 2014 | 8.513 | 8.624 | 8.455 | 8.533 | 314,321 | +0.01(+0.08%) |