Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.855 | 8.903 | 8.903 | 8.903 | 13,424 | +0.03(+0.31%) |
Aug 28, 2014 | 8.820 | 8.875 | 8.820 | 8.875 | 10,035 | +0.02(+0.23%) |
Aug 27, 2014 | 8.861 | 8.875 | 8.827 | 8.855 | 32,850 | -0.02(-0.23%) |
Aug 26, 2014 | 8.868 | 8.903 | 8.868 | 8.875 | 20,214 | -0.02(-0.18%) |
Aug 25, 2014 | 8.882 | 8.903 | 8.882 | 8.891 | 15,450 | +0.01(+0.16%) |
Aug 22, 2014 | 8.882 | 8.882 | 8.877 | 8.877 | 5,082 | -0.03(-0.28%) |
Aug 21, 2014 | 8.903 | 8.909 | 8.896 | 8.902 | 9,300 | +0.01(+0.15%) |
Aug 20, 2014 | 8.882 | 8.896 | 8.855 | 8.889 | 44,864 | +0.02(+0.23%) |
Aug 19, 2014 | 8.786 | 8.882 | 8.786 | 8.868 | 28,314 | +0.07(+0.78%) |
Aug 18, 2014 | 8.834 | 8.834 | 8.783 | 8.800 | 31,206 | +0.05(+0.54%) |
Aug 15, 2014 | 8.759 | 8.765 | 8.738 | 8.753 | 5,406 | +0.01(+0.09%) |
Aug 14, 2014 | 8.704 | 8.758 | 8.704 | 8.745 | 13,895 | +0.02(+0.24%) |
Aug 13, 2014 | 8.717 | 8.759 | 8.717 | 8.724 | 8,384 | -0.00(-0.02%) |
Aug 12, 2014 | 8.649 | 8.726 | 8.649 | 8.726 | 33,630 | +0.06(+0.65%) |
Aug 11, 2014 | 8.615 | 8.683 | 8.615 | 8.670 | 24,558 | +0.05(+0.56%) |
Aug 08, 2014 | 8.594 | 8.628 | 8.594 | 8.621 | 6,984 | +0.02(+0.24%) |
Aug 07, 2014 | 8.601 | 8.601 | 8.587 | 8.601 | 19,705 | +0.00(+0.00%) |
Aug 06, 2014 | 8.567 | 8.601 | 8.554 | 8.601 | 13,038 | +0.00(+0.00%) |
Aug 05, 2014 | 8.656 | 8.711 | 8.580 | 8.601 | 13,488 | -0.09(-1.03%) |
Aug 04, 2014 | 8.697 | 8.701 | 8.648 | 8.690 | 20,481 | +0.02(+0.24%) |
Aug 01, 2014 | 8.669 | 8.676 | 8.635 | 8.670 | 35,820 | +0.01(+0.08%) |
Jul 31, 2014 | 8.752 | 8.752 | 8.635 | 8.663 | 36,894 | -0.12(-1.33%) |
Jul 30, 2014 | 8.793 | 8.840 | 8.738 | 8.779 | 26,092 | -0.01(-0.16%) |
Jul 29, 2014 | 8.817 | 8.820 | 8.779 | 8.793 | 11,709 | -0.02(-0.20%) |
Jul 28, 2014 | 8.786 | 8.813 | 8.786 | 8.810 | 10,610 | +0.00(+0.04%) |
Jul 25, 2014 | 8.793 | 8.820 | 8.793 | 8.807 | 8,355 | -0.02(-0.23%) |
Jul 24, 2014 | 8.807 | 8.841 | 8.807 | 8.827 | 9,096 | -0.01(-0.08%) |
Jul 23, 2014 | 8.868 | 8.868 | 8.779 | 8.834 | 8,910 | +0.03(+0.39%) |
Jul 22, 2014 | 8.759 | 8.812 | 8.759 | 8.800 | 9,637 | +0.05(+0.55%) |
Jul 21, 2014 | 8.772 | 8.786 | 8.752 | 8.752 | 3,128 | -0.03(-0.36%) |
Jul 18, 2014 | 8.793 | 8.827 | 8.759 | 8.783 | 125,840 | -0.00(-0.03%) |
Jul 17, 2014 | 8.813 | 8.834 | 8.786 | 8.786 | 4,980 | -0.07(-0.77%) |
Jul 16, 2014 | 8.813 | 8.868 | 8.813 | 8.855 | 37,702 | +0.03(+0.39%) |
Jul 15, 2014 | 8.779 | 8.834 | 8.779 | 8.820 | 116,293 | +0.03(+0.39%) |
Jul 14, 2014 | 8.813 | 8.813 | 8.786 | 8.786 | 18,017 | +0.01(+0.08%) |
Jul 11, 2014 | 8.765 | 8.820 | 8.765 | 8.779 | 18,096 | -0.01(-0.08%) |
Jul 10, 2014 | 8.765 | 8.833 | 8.731 | 8.786 | 23,258 | -0.04(-0.47%) |
Jul 09, 2014 | 8.841 | 8.875 | 8.800 | 8.827 | 110,730 | +0.02(+0.23%) |
Jul 08, 2014 | 8.807 | 8.820 | 8.759 | 8.807 | 61,410 | +0.03(+0.39%) |
Jul 07, 2014 | 8.820 | 8.848 | 8.772 | 8.772 | 38,219 | -0.02(-0.23%) |
Jul 03, 2014 | 8.800 | 8.793 | 8.793 | 8.793 | 11,381 | +0.02(+0.23%) |
Jul 02, 2014 | 8.779 | 8.807 | 8.752 | 8.772 | 14,553 | -0.02(-0.23%) |
Jul 01, 2014 | 8.765 | 8.841 | 8.765 | 8.793 | 10,104 | +0.02(+0.23%) |
Jun 30, 2014 | 8.786 | 8.813 | 8.772 | 8.772 | 28,822 | +0.03(+0.31%) |
Jun 27, 2014 | 8.745 | 8.772 | 8.745 | 8.745 | 14,136 | +0.01(+0.16%) |
Jun 26, 2014 | 8.779 | 8.779 | 8.729 | 8.731 | 26,490 | -0.03(-0.31%) |
Jun 25, 2014 | 8.772 | 8.779 | 8.717 | 8.759 | 16,461 | +0.01(+0.08%) |
Jun 24, 2014 | 8.676 | 8.779 | 8.676 | 8.752 | 35,499 | +0.07(+0.79%) |
Jun 23, 2014 | 8.752 | 8.752 | 8.683 | 8.683 | 12,929 | +0.00(+0.00%) |
Jun 20, 2014 | 8.704 | 8.724 | 8.683 | 8.683 | 35,267 | -0.01(-0.16%) |
Jun 19, 2014 | 8.704 | 8.704 | 8.697 | 8.697 | 18,363 | +0.00(+0.00%) |
Jun 18, 2014 | 8.683 | 8.710 | 8.683 | 8.697 | 15,990 | +0.00(+0.00%) |
Jun 17, 2014 | 8.697 | 8.738 | 8.697 | 8.697 | 18,468 | +0.02(+0.24%) |
Jun 16, 2014 | 8.704 | 8.745 | 8.670 | 8.676 | 47,560 | +0.01(+0.08%) |
Jun 13, 2014 | 8.730 | 8.730 | 8.663 | 8.670 | 27,524 | +0.00(+0.00%) |
Jun 12, 2014 | 8.676 | 8.723 | 8.649 | 8.670 | 18,069 | -0.01(-0.08%) |
Jun 11, 2014 | 8.710 | 8.710 | 8.676 | 8.676 | 20,299 | -0.03(-0.39%) |
Jun 10, 2014 | 8.696 | 8.710 | 8.636 | 8.710 | 35,235 | +0.05(+0.62%) |
Jun 06, 2014 | 8.663 | 8.663 | 8.649 | 8.656 | 15,305 | +0.01(+0.08%) |
Jun 05, 2014 | 8.609 | 8.649 | 8.609 | 8.649 | 65,601 | +0.05(+0.55%) |
Jun 04, 2014 | 8.602 | 8.610 | 8.596 | 8.602 | 20,688 | +0.01(+0.07%) |
Jun 03, 2014 | 8.602 | 8.609 | 8.596 | 8.596 | 24,494 | +0.00(+0.01%) |