Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.541 | 8.576 | 8.576 | 8.576 | 523 | -0.06(-0.66%) |
Aug 28, 2014 | 8.534 | 8.694 | 8.534 | 8.633 | 6,675 | -0.01(-0.09%) |
Aug 26, 2014 | 8.587 | 8.641 | 8.641 | 8.641 | 2,748 | -0.03(-0.35%) |
Aug 25, 2014 | 8.786 | 8.786 | 8.411 | 8.671 | 4,459 | -0.11(-1.30%) |
Aug 22, 2014 | 8.602 | 8.786 | 8.557 | 8.786 | 6,082 | +0.23(+2.68%) |
Aug 21, 2014 | 8.358 | 8.557 | 8.358 | 8.557 | 2,356 | +0.09(+1.08%) |
Aug 20, 2014 | 8.786 | 8.786 | 8.480 | 8.465 | 3,486 | +0.04(+0.45%) |
Aug 19, 2014 | 8.366 | 8.557 | 8.518 | 8.427 | 3,795 | -0.09(-1.08%) |
Aug 18, 2014 | 8.748 | 9.114 | 8.595 | 8.518 | 2,552 | +0.15(+1.83%) |
Aug 15, 2014 | 8.366 | 8.366 | 8.366 | 8.366 | 130 | -0.03(-0.36%) |
Aug 14, 2014 | 8.335 | 8.488 | 8.335 | 8.396 | 4,450 | -0.05(-0.63%) |
Aug 13, 2014 | 8.702 | 8.702 | 8.404 | 8.450 | 1,905 | +0.11(+1.28%) |
Aug 12, 2014 | 8.778 | 8.786 | 8.327 | 8.343 | 19,664 | -0.02(-0.27%) |
Aug 11, 2014 | 8.763 | 8.763 | 8.366 | 8.366 | 4,782 | -0.11(-1.35%) |
Aug 08, 2014 | 8.259 | 8.480 | 8.259 | 8.480 | 13,481 | -0.11(-1.33%) |
Aug 07, 2014 | 8.404 | 8.595 | 8.404 | 8.595 | 615 | +0.19(+2.27%) |
Aug 05, 2014 | 8.404 | 8.404 | 8.404 | 8.404 | 5,104 | -0.18(-2.14%) |
Aug 01, 2014 | 8.228 | 8.587 | 8.587 | 8.587 | 2,094 | +0.41(+5.05%) |
Jul 31, 2014 | 8.529 | 8.602 | 8.175 | 8.175 | 5,093 | -0.31(-3.69%) |
Jul 30, 2014 | 8.687 | 8.687 | 8.488 | 8.488 | 785 | -0.39(-4.39%) |
Jul 29, 2014 | 9.259 | 9.259 | 8.572 | 8.877 | 14,713 | +0.02(+0.17%) |
Jul 28, 2014 | 8.824 | 9.130 | 8.824 | 8.862 | 7,460 | +0.31(+3.57%) |
Jul 25, 2014 | 8.847 | 8.847 | 8.557 | 8.557 | 1,308 | -0.23(-2.61%) |
Jul 24, 2014 | 9.122 | 9.122 | 8.595 | 8.786 | 2,617 | +0.34(+3.98%) |
Jul 23, 2014 | 8.450 | 8.450 | 8.450 | 8.450 | 130 | -0.24(-2.75%) |
Jul 21, 2014 | 8.557 | 8.688 | 8.688 | 8.688 | 654 | +0.17(+1.99%) |
Jul 17, 2014 | 8.549 | 8.518 | 8.518 | 8.518 | 1,832 | +0.00(+0.00%) |
Jul 14, 2014 | 8.572 | 8.518 | 8.518 | 8.518 | 3,403 | -0.04(-0.45%) |
Jul 11, 2014 | 8.633 | 8.709 | 8.557 | 8.557 | 2,356 | -0.08(-0.88%) |
Jul 10, 2014 | 8.633 | 8.633 | 8.633 | 8.633 | 1,413 | +0.00(+0.00%) |
Jul 09, 2014 | 8.870 | 8.931 | 8.633 | 8.633 | 6,151 | -0.04(-0.44%) |
Jul 08, 2014 | 9.160 | 9.160 | 8.641 | 8.671 | 8,900 | -0.59(-6.37%) |
Jul 07, 2014 | 9.359 | 9.359 | 9.168 | 9.261 | 654 | -0.07(-0.80%) |
Jul 03, 2014 | 8.824 | 9.336 | 9.336 | 9.336 | 14,790 | +0.54(+6.17%) |
Jul 02, 2014 | 9.298 | 9.321 | 8.793 | 8.793 | 3,146 | -0.60(-6.35%) |
Jul 01, 2014 | 9.359 | 9.389 | 9.206 | 9.389 | 4,274 | +0.16(+1.74%) |
Jun 30, 2014 | 9.466 | 9.466 | 9.221 | 9.229 | 2,095 | +0.02(+0.25%) |
Jun 27, 2014 | 9.732 | 9.733 | 9.206 | 9.206 | 4,477 | -0.02(-0.17%) |
Jun 26, 2014 | 9.382 | 9.473 | 9.221 | 9.221 | 8,182 | -0.14(-1.47%) |
Jun 25, 2014 | 9.466 | 9.512 | 9.168 | 9.359 | 9,149 | -0.08(-0.81%) |
Jun 24, 2014 | 9.107 | 9.565 | 9.107 | 9.435 | 2,009 | -0.04(-0.40%) |
Jun 23, 2014 | 9.160 | 9.622 | 8.824 | 9.473 | 12,827 | +0.69(+7.83%) |
Jun 20, 2014 | 9.680 | 9.680 | 8.786 | 8.786 | 38,278 | -0.74(-7.78%) |
Jun 19, 2014 | 11.46 | 11.46 | 9.168 | 9.527 | 22,081 | -0.40(-4.00%) |
Jun 18, 2014 | 9.779 | 10.31 | 9.779 | 9.924 | 35,583 | +0.08(+0.78%) |
Jun 17, 2014 | 9.695 | 9.855 | 9.695 | 9.848 | 96,526 | +0.09(+0.94%) |
Jun 16, 2014 | 9.183 | 9.894 | 9.168 | 9.756 | 22,292 | +0.53(+5.71%) |
Jun 13, 2014 | 9.855 | 9.855 | 9.168 | 9.229 | 8,939 | +0.03(+0.33%) |
Jun 12, 2014 | 8.855 | 9.374 | 8.855 | 9.198 | 45,414 | +0.37(+4.24%) |
Jun 11, 2014 | 8.709 | 8.862 | 8.709 | 8.824 | 4,581 | -0.06(-0.64%) |
Jun 10, 2014 | 8.931 | 8.881 | 8.870 | 8.881 | 15,319 | +0.48(+5.67%) |
Jun 06, 2014 | 8.404 | 8.480 | 8.404 | 8.404 | 568 | +0.00(+0.00%) |
Jun 05, 2014 | 8.404 | 8.595 | 8.404 | 8.404 | 9,451 | +0.00(+0.00%) |
Jun 04, 2014 | 8.404 | 8.404 | 8.022 | 8.404 | 9,621 | +0.11(+1.29%) |
Jun 03, 2014 | 8.327 | 8.977 | 8.297 | 8.297 | 16,790 | +0.46(+5.85%) |