Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.250 | 8.350 | 8.350 | 8.350 | 169,400 | +0.05(+0.60%) |
Aug 28, 2014 | 8.640 | 8.640 | 8.280 | 8.300 | 28,753 | -0.21(-2.47%) |
Aug 27, 2014 | 8.540 | 8.600 | 8.430 | 8.510 | 38,138 | -0.05(-0.58%) |
Aug 26, 2014 | 8.620 | 8.720 | 8.430 | 8.560 | 50,618 | +0.02(+0.23%) |
Aug 25, 2014 | 8.800 | 8.890 | 8.520 | 8.540 | 29,769 | -0.28(-3.17%) |
Aug 22, 2014 | 8.940 | 8.990 | 8.850 | 8.820 | 12,550 | -0.13(-1.45%) |
Aug 21, 2014 | 9.010 | 9.060 | 8.810 | 8.950 | 19,890 | -0.14(-1.54%) |
Aug 20, 2014 | 8.950 | 9.160 | 9.040 | 9.090 | 17,166 | +0.05(+0.55%) |
Aug 19, 2014 | 9.240 | 9.260 | 9.000 | 9.040 | 21,439 | -0.20(-2.16%) |
Aug 18, 2014 | 9.280 | 9.310 | 9.070 | 9.240 | 26,878 | -0.12(-1.28%) |
Aug 15, 2014 | 9.290 | 9.410 | 9.170 | 9.360 | 17,209 | -0.02(-0.21%) |
Aug 14, 2014 | 9.500 | 9.600 | 9.330 | 9.380 | 23,959 | -0.22(-2.29%) |
Aug 13, 2014 | 9.390 | 9.650 | 9.330 | 9.600 | 50,066 | +0.24(+2.56%) |
Aug 12, 2014 | 9.160 | 9.440 | 9.160 | 9.360 | 73,252 | +0.22(+2.41%) |
Aug 11, 2014 | 9.020 | 9.210 | 9.020 | 9.140 | 31,086 | +0.19(+2.12%) |
Aug 08, 2014 | 9.110 | 9.170 | 8.960 | 8.950 | 33,267 | -0.16(-1.76%) |
Aug 07, 2014 | 9.060 | 9.210 | 8.920 | 9.110 | 37,641 | +0.02(+0.22%) |
Aug 06, 2014 | 9.080 | 9.160 | 9.020 | 9.090 | 51,776 | +0.17(+1.91%) |
Aug 05, 2014 | 8.740 | 9.020 | 8.600 | 8.920 | 42,507 | +0.16(+1.83%) |
Aug 04, 2014 | 9.070 | 9.084 | 8.730 | 8.760 | 19,106 | -0.31(-3.42%) |
Aug 01, 2014 | 9.130 | 9.180 | 9.000 | 9.070 | 18,905 | +0.01(+0.11%) |
Jul 31, 2014 | 9.110 | 9.150 | 8.890 | 9.060 | 25,497 | -0.11(-1.20%) |
Jul 30, 2014 | 9.160 | 9.220 | 8.960 | 9.170 | 40,395 | -0.02(-0.22%) |
Jul 29, 2014 | 9.300 | 9.300 | 9.140 | 9.190 | 33,649 | -0.14(-1.50%) |
Jul 28, 2014 | 9.160 | 9.360 | 9.160 | 9.330 | 46,713 | +0.19(+2.08%) |
Jul 25, 2014 | 8.920 | 9.150 | 8.890 | 9.140 | 29,509 | +0.31(+3.51%) |
Jul 24, 2014 | 8.750 | 8.850 | 8.680 | 8.830 | 20,425 | +0.00(+0.00%) |
Jul 23, 2014 | 9.060 | 9.170 | 8.820 | 8.830 | 45,410 | -0.26(-2.86%) |
Jul 22, 2014 | 9.350 | 9.350 | 9.090 | 9.090 | 47,675 | -0.24(-2.57%) |
Jul 21, 2014 | 9.140 | 9.390 | 9.120 | 9.330 | 60,730 | +0.20(+2.19%) |
Jul 18, 2014 | 9.240 | 9.290 | 9.030 | 9.130 | 182,481 | -0.18(-1.93%) |
Jul 17, 2014 | 8.790 | 9.340 | 8.790 | 9.310 | 138,516 | +0.47(+5.32%) |
Jul 16, 2014 | 8.980 | 9.130 | 8.830 | 8.840 | 33,203 | -0.07(-0.79%) |
Jul 15, 2014 | 9.310 | 9.378 | 8.760 | 8.910 | 64,149 | -0.39(-4.19%) |
Jul 14, 2014 | 9.310 | 9.450 | 9.250 | 9.300 | 58,819 | -0.17(-1.80%) |
Jul 11, 2014 | 9.280 | 9.490 | 9.200 | 9.470 | 35,341 | +0.14(+1.50%) |
Jul 10, 2014 | 9.600 | 9.700 | 9.300 | 9.330 | 45,153 | -0.18(-1.89%) |
Jul 09, 2014 | 9.520 | 9.590 | 9.450 | 9.510 | 45,587 | +0.03(+0.32%) |
Jul 08, 2014 | 9.430 | 9.520 | 9.350 | 9.480 | 38,309 | +0.07(+0.74%) |
Jul 07, 2014 | 9.440 | 9.490 | 9.350 | 9.410 | 25,167 | -0.14(-1.47%) |
Jul 03, 2014 | 9.360 | 9.550 | 9.550 | 9.550 | 24,000 | +0.13(+1.38%) |
Jul 02, 2014 | 9.410 | 9.540 | 9.390 | 9.420 | 28,343 | +0.03(+0.32%) |
Jul 01, 2014 | 9.460 | 9.570 | 9.350 | 9.390 | 19,167 | -0.07(-0.74%) |
Jun 30, 2014 | 9.300 | 9.560 | 9.200 | 9.460 | 51,574 | +0.00(+0.00%) |
Jun 27, 2014 | 9.880 | 9.880 | 9.345 | 9.460 | 167,854 | -1.14(-10.75%) |
Jun 26, 2014 | 10.33 | 10.61 | 10.23 | 10.60 | 63,284 | +0.16(+1.53%) |
Jun 25, 2014 | 10.23 | 10.44 | 10.13 | 10.44 | 60,992 | +0.24(+2.35%) |
Jun 24, 2014 | 10.50 | 10.64 | 10.04 | 10.20 | 97,919 | -0.28(-2.67%) |
Jun 23, 2014 | 10.13 | 10.55 | 10.13 | 10.48 | 133,324 | +0.53(+5.33%) |
Jun 20, 2014 | 10.28 | 10.33 | 9.870 | 9.950 | 517,170 | -0.38(-3.68%) |
Jun 19, 2014 | 9.670 | 10.39 | 9.570 | 10.33 | 153,582 | +0.93(+9.89%) |
Jun 18, 2014 | 9.080 | 9.440 | 9.060 | 9.400 | 55,479 | +0.35(+3.84%) |
Jun 17, 2014 | 9.020 | 9.200 | 8.780 | 9.052 | 56,304 | -0.06(-0.64%) |
Jun 16, 2014 | 8.770 | 9.110 | 8.680 | 9.110 | 92,416 | +0.36(+4.11%) |
Jun 13, 2014 | 8.670 | 8.770 | 8.415 | 8.750 | 58,666 | +0.08(+0.92%) |
Jun 12, 2014 | 8.380 | 8.690 | 8.380 | 8.670 | 73,985 | +0.37(+4.46%) |
Jun 11, 2014 | 8.150 | 8.520 | 8.150 | 8.300 | 57,926 | +0.16(+1.97%) |
Jun 10, 2014 | 8.160 | 8.170 | 8.060 | 8.140 | 32,636 | +0.06(+0.74%) |
Jun 06, 2014 | 7.840 | 8.220 | 7.780 | 8.080 | 67,251 | +0.25(+3.19%) |
Jun 05, 2014 | 7.570 | 7.830 | 7.550 | 7.830 | 57,364 | +0.33(+4.40%) |
Jun 04, 2014 | 7.311 | 7.600 | 7.265 | 7.500 | 28,528 | +0.22(+3.08%) |
Jun 03, 2014 | 7.150 | 7.300 | 7.000 | 7.276 | 26,070 | +0.18(+2.48%) |