Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.384 | 8.480 | 8.480 | 8.480 | 905,560 | +0.10(+1.23%) |
Aug 28, 2014 | 8.425 | 8.466 | 8.370 | 8.377 | 901,396 | -0.08(-0.97%) |
Aug 27, 2014 | 8.494 | 8.494 | 8.426 | 8.460 | 714,795 | -0.03(-0.40%) |
Aug 26, 2014 | 8.392 | 8.494 | 8.392 | 8.494 | 733,668 | +0.11(+1.30%) |
Aug 25, 2014 | 8.419 | 8.453 | 8.341 | 8.385 | 756,416 | -0.01(-0.08%) |
Aug 22, 2014 | 8.344 | 8.432 | 8.296 | 8.392 | 990,657 | +0.07(+0.82%) |
Aug 21, 2014 | 8.201 | 8.330 | 8.167 | 8.324 | 845,124 | +0.11(+1.32%) |
Aug 20, 2014 | 8.208 | 8.242 | 8.148 | 8.215 | 673,825 | -0.01(-0.08%) |
Aug 19, 2014 | 8.249 | 8.296 | 8.195 | 8.222 | 554,542 | -0.01(-0.08%) |
Aug 18, 2014 | 8.174 | 8.256 | 8.161 | 8.229 | 943,462 | +0.12(+1.51%) |
Aug 15, 2014 | 8.256 | 8.256 | 8.052 | 8.106 | 1,421,101 | -0.07(-0.91%) |
Aug 14, 2014 | 8.208 | 8.262 | 8.167 | 8.181 | 707,801 | -0.03(-0.33%) |
Aug 13, 2014 | 8.188 | 8.242 | 8.154 | 8.208 | 872,056 | +0.05(+0.58%) |
Aug 12, 2014 | 8.208 | 8.235 | 8.140 | 8.161 | 681,923 | -0.06(-0.74%) |
Aug 11, 2014 | 8.222 | 8.296 | 8.181 | 8.222 | 676,307 | +0.03(+0.33%) |
Aug 08, 2014 | 8.154 | 8.201 | 8.140 | 8.195 | 730,598 | +0.03(+0.42%) |
Aug 07, 2014 | 8.249 | 8.269 | 8.127 | 8.161 | 992,597 | -0.06(-0.74%) |
Aug 06, 2014 | 8.174 | 8.303 | 8.174 | 8.222 | 1,389,835 | +0.01(+0.08%) |
Aug 05, 2014 | 8.215 | 8.290 | 8.174 | 8.215 | 1,106,854 | -0.01(-0.17%) |
Aug 04, 2014 | 8.249 | 8.269 | 8.127 | 8.229 | 941,912 | +0.01(+0.17%) |
Aug 01, 2014 | 8.337 | 8.364 | 8.201 | 8.215 | 1,147,007 | -0.14(-1.71%) |
Jul 31, 2014 | 8.385 | 8.453 | 8.330 | 8.358 | 1,236,826 | -0.10(-1.20%) |
Jul 30, 2014 | 8.460 | 8.514 | 8.385 | 8.460 | 839,043 | +0.05(+0.57%) |
Jul 29, 2014 | 8.446 | 8.473 | 8.385 | 8.412 | 832,555 | -0.01(-0.16%) |
Jul 28, 2014 | 8.548 | 8.555 | 8.364 | 8.426 | 1,127,096 | -0.12(-1.43%) |
Jul 25, 2014 | 8.460 | 8.561 | 8.456 | 8.548 | 1,084,013 | +0.01(+0.16%) |
Jul 24, 2014 | 8.466 | 8.548 | 8.453 | 8.534 | 895,199 | +0.11(+1.29%) |
Jul 23, 2014 | 8.317 | 8.494 | 8.249 | 8.426 | 1,526,747 | +0.18(+2.23%) |
Jul 22, 2014 | 8.269 | 8.337 | 8.188 | 8.242 | 2,739,741 | -0.01(-0.16%) |
Jul 21, 2014 | 8.296 | 8.296 | 8.188 | 8.256 | 1,521,313 | -0.07(-0.90%) |
Jul 18, 2014 | 8.296 | 8.398 | 8.269 | 8.330 | 1,181,360 | +0.03(+0.41%) |
Jul 17, 2014 | 8.412 | 8.419 | 8.276 | 8.296 | 1,458,147 | -0.14(-1.61%) |
Jul 16, 2014 | 8.595 | 8.595 | 8.426 | 8.432 | 840,326 | -0.14(-1.66%) |
Jul 15, 2014 | 8.534 | 8.595 | 8.480 | 8.575 | 798,219 | +0.07(+0.88%) |
Jul 14, 2014 | 8.629 | 8.657 | 8.494 | 8.500 | 749,758 | -0.03(-0.40%) |
Jul 11, 2014 | 8.541 | 8.568 | 8.466 | 8.534 | 748,265 | -0.02(-0.24%) |
Jul 10, 2014 | 8.500 | 8.643 | 8.473 | 8.555 | 969,869 | -0.08(-0.94%) |
Jul 09, 2014 | 8.643 | 8.684 | 8.595 | 8.636 | 1,168,241 | +0.05(+0.63%) |
Jul 08, 2014 | 8.711 | 8.711 | 8.582 | 8.582 | 1,102,759 | -0.14(-1.64%) |
Jul 07, 2014 | 8.826 | 8.826 | 8.718 | 8.725 | 866,378 | -0.11(-1.23%) |
Jul 03, 2014 | 8.786 | 8.833 | 8.833 | 8.833 | 1,014,597 | +0.10(+1.17%) |
Jul 02, 2014 | 8.826 | 8.867 | 8.718 | 8.731 | 1,018,761 | -0.12(-1.31%) |
Jul 01, 2014 | 8.718 | 8.976 | 8.718 | 8.847 | 1,598,181 | +0.14(+1.56%) |
Jun 30, 2014 | 8.657 | 8.718 | 8.582 | 8.711 | 967,720 | +0.06(+0.71%) |
Jun 27, 2014 | 8.575 | 8.704 | 8.575 | 8.650 | 1,781,117 | +0.01(+0.16%) |
Jun 26, 2014 | 8.629 | 8.663 | 8.527 | 8.636 | 558,144 | -0.01(-0.08%) |
Jun 25, 2014 | 8.534 | 8.657 | 8.432 | 8.643 | 623,415 | +0.05(+0.63%) |
Jun 24, 2014 | 8.643 | 8.779 | 8.582 | 8.589 | 1,128,971 | -0.08(-0.94%) |
Jun 23, 2014 | 8.684 | 8.691 | 8.623 | 8.670 | 622,455 | -0.01(-0.08%) |
Jun 20, 2014 | 8.643 | 8.711 | 8.616 | 8.677 | 1,736,932 | +0.04(+0.47%) |
Jun 19, 2014 | 8.684 | 8.697 | 8.573 | 8.636 | 617,237 | -0.05(-0.55%) |
Jun 18, 2014 | 8.650 | 8.704 | 8.589 | 8.684 | 992,363 | +0.05(+0.55%) |
Jun 17, 2014 | 8.534 | 8.670 | 8.500 | 8.636 | 1,066,381 | +0.08(+0.95%) |
Jun 16, 2014 | 8.541 | 8.582 | 8.453 | 8.555 | 1,083,834 | -0.01(-0.16%) |
Jun 13, 2014 | 8.629 | 8.684 | 8.548 | 8.568 | 846,102 | -0.03(-0.39%) |
Jun 12, 2014 | 8.582 | 8.636 | 8.507 | 8.602 | 937,582 | +0.01(+0.08%) |
Jun 11, 2014 | 8.657 | 8.663 | 8.555 | 8.595 | 890,167 | -0.07(-0.86%) |
Jun 10, 2014 | 8.684 | 8.711 | 8.602 | 8.670 | 666,891 | +0.07(+0.79%) |
Jun 06, 2014 | 8.575 | 8.663 | 8.541 | 8.602 | 1,368,890 | +0.05(+0.64%) |
Jun 05, 2014 | 8.371 | 8.548 | 8.324 | 8.548 | 1,281,882 | +0.18(+2.11%) |
Jun 04, 2014 | 8.371 | 8.426 | 8.334 | 8.371 | 699,791 | -0.01(-0.16%) |
Jun 03, 2014 | 8.358 | 8.480 | 8.330 | 8.385 | 1,580,845 | +0.01(+0.08%) |