Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.520 | 8.600 | 8.600 | 8.600 | 188,200 | +0.11(+1.30%) |
Aug 28, 2014 | 8.500 | 8.555 | 8.470 | 8.490 | 132,606 | -0.05(-0.59%) |
Aug 27, 2014 | 8.410 | 8.560 | 8.360 | 8.540 | 148,330 | +0.11(+1.30%) |
Aug 26, 2014 | 8.490 | 8.530 | 8.407 | 8.430 | 222,913 | -0.06(-0.71%) |
Aug 25, 2014 | 8.550 | 8.630 | 8.460 | 8.490 | 165,914 | -0.04(-0.47%) |
Aug 22, 2014 | 8.590 | 8.630 | 8.450 | 8.530 | 92,909 | -0.06(-0.70%) |
Aug 21, 2014 | 8.510 | 8.610 | 8.390 | 8.590 | 112,645 | +0.10(+1.18%) |
Aug 20, 2014 | 8.530 | 8.530 | 8.420 | 8.490 | 132,732 | -0.07(-0.82%) |
Aug 19, 2014 | 8.570 | 8.600 | 8.510 | 8.560 | 103,835 | +0.02(+0.23%) |
Aug 18, 2014 | 8.420 | 8.550 | 8.420 | 8.540 | 275,504 | +0.15(+1.79%) |
Aug 15, 2014 | 8.610 | 8.610 | 8.350 | 8.390 | 470,301 | -0.13(-1.53%) |
Aug 14, 2014 | 8.510 | 8.560 | 8.455 | 8.520 | 135,823 | +0.01(+0.12%) |
Aug 13, 2014 | 8.470 | 8.550 | 8.470 | 8.510 | 96,595 | +0.04(+0.47%) |
Aug 12, 2014 | 8.510 | 8.570 | 8.430 | 8.470 | 173,115 | -0.07(-0.82%) |
Aug 11, 2014 | 8.560 | 8.640 | 8.470 | 8.540 | 102,527 | +0.04(+0.47%) |
Aug 08, 2014 | 8.510 | 8.610 | 8.500 | 8.500 | 95,541 | -0.03(-0.35%) |
Aug 07, 2014 | 8.530 | 8.600 | 8.470 | 8.530 | 150,246 | +0.00(+0.00%) |
Aug 06, 2014 | 8.600 | 8.650 | 8.480 | 8.530 | 183,210 | -0.07(-0.81%) |
Aug 05, 2014 | 8.190 | 8.600 | 8.190 | 8.600 | 470,847 | +0.38(+4.62%) |
Aug 04, 2014 | 8.100 | 8.270 | 8.070 | 8.220 | 198,873 | +0.15(+1.86%) |
Aug 01, 2014 | 8.160 | 8.220 | 8.050 | 8.070 | 380,861 | -0.09(-1.10%) |
Jul 31, 2014 | 8.210 | 8.270 | 7.970 | 8.160 | 471,329 | -0.11(-1.33%) |
Jul 30, 2014 | 8.440 | 8.440 | 8.170 | 8.270 | 290,511 | -0.10(-1.19%) |
Jul 29, 2014 | 8.470 | 8.680 | 8.270 | 8.370 | 303,179 | -0.09(-1.06%) |
Jul 28, 2014 | 8.620 | 8.630 | 8.455 | 8.460 | 141,704 | -0.17(-1.97%) |
Jul 25, 2014 | 8.680 | 8.690 | 8.570 | 8.630 | 111,962 | -0.09(-1.03%) |
Jul 24, 2014 | 8.780 | 8.875 | 8.705 | 8.720 | 156,677 | -0.07(-0.80%) |
Jul 23, 2014 | 8.770 | 8.880 | 8.720 | 8.790 | 153,887 | +0.07(+0.80%) |
Jul 22, 2014 | 8.760 | 8.860 | 8.690 | 8.720 | 134,448 | +0.02(+0.23%) |
Jul 21, 2014 | 8.810 | 8.870 | 8.680 | 8.700 | 250,303 | -0.12(-1.36%) |
Jul 18, 2014 | 8.550 | 8.830 | 8.550 | 8.820 | 324,832 | +0.26(+3.04%) |
Jul 17, 2014 | 8.610 | 8.680 | 8.530 | 8.560 | 134,160 | -0.10(-1.15%) |
Jul 16, 2014 | 8.730 | 8.750 | 8.630 | 8.660 | 116,307 | +0.01(+0.12%) |
Jul 15, 2014 | 8.620 | 8.720 | 8.520 | 8.650 | 226,074 | -0.06(-0.69%) |
Jul 14, 2014 | 8.780 | 8.790 | 8.700 | 8.710 | 95,896 | +0.02(+0.23%) |
Jul 11, 2014 | 8.770 | 8.800 | 8.690 | 8.690 | 144,050 | -0.10(-1.14%) |
Jul 10, 2014 | 8.790 | 8.850 | 8.760 | 8.790 | 168,948 | -0.15(-1.68%) |
Jul 09, 2014 | 9.000 | 9.010 | 8.910 | 8.940 | 126,417 | -0.05(-0.56%) |
Jul 08, 2014 | 8.920 | 8.990 | 8.780 | 8.990 | 209,142 | +0.02(+0.22%) |
Jul 07, 2014 | 9.230 | 9.230 | 8.950 | 8.970 | 163,212 | -0.30(-3.24%) |
Jul 03, 2014 | 9.290 | 9.270 | 9.270 | 9.270 | 132,400 | -0.02(-0.22%) |
Jul 02, 2014 | 9.250 | 9.400 | 9.150 | 9.290 | 1,015,721 | +0.05(+0.54%) |
Jul 01, 2014 | 9.070 | 9.270 | 9.040 | 9.240 | 338,983 | +0.21(+2.33%) |
Jun 30, 2014 | 8.880 | 9.030 | 8.760 | 9.030 | 308,290 | +0.13(+1.46%) |
Jun 27, 2014 | 8.920 | 9.080 | 8.870 | 8.900 | 764,171 | -0.05(-0.56%) |
Jun 26, 2014 | 8.900 | 8.990 | 8.830 | 8.950 | 194,131 | +0.03(+0.34%) |
Jun 25, 2014 | 8.870 | 8.970 | 8.820 | 8.920 | 276,803 | +0.04(+0.45%) |
Jun 24, 2014 | 8.910 | 8.980 | 8.860 | 8.880 | 260,536 | -0.02(-0.22%) |
Jun 23, 2014 | 8.880 | 8.940 | 8.790 | 8.900 | 282,911 | +0.06(+0.68%) |
Jun 20, 2014 | 8.740 | 8.860 | 8.700 | 8.840 | 489,489 | +0.15(+1.73%) |
Jun 19, 2014 | 8.830 | 8.850 | 8.670 | 8.690 | 287,473 | -0.12(-1.36%) |
Jun 18, 2014 | 8.660 | 8.850 | 8.660 | 8.810 | 316,663 | +0.15(+1.73%) |
Jun 17, 2014 | 8.570 | 8.710 | 8.520 | 8.660 | 398,294 | +0.16(+1.88%) |
Jun 16, 2014 | 8.490 | 8.630 | 8.490 | 8.500 | 330,600 | -0.02(-0.23%) |
Jun 13, 2014 | 8.640 | 8.650 | 8.480 | 8.520 | 176,185 | -0.13(-1.50%) |
Jun 12, 2014 | 8.700 | 8.720 | 8.610 | 8.650 | 156,878 | -0.09(-1.03%) |
Jun 11, 2014 | 8.760 | 8.784 | 8.650 | 8.740 | 91,467 | -0.08(-0.91%) |
Jun 10, 2014 | 8.810 | 8.899 | 8.740 | 8.820 | 103,671 | +0.03(+0.34%) |
Jun 06, 2014 | 8.680 | 8.820 | 8.670 | 8.790 | 147,295 | +0.11(+1.27%) |
Jun 05, 2014 | 8.530 | 8.710 | 8.410 | 8.680 | 1,540,793 | +0.20(+2.36%) |
Jun 04, 2014 | 8.280 | 8.490 | 8.210 | 8.480 | 886,247 | +0.21(+2.54%) |
Jun 03, 2014 | 8.310 | 8.345 | 8.160 | 8.270 | 265,096 | -0.08(-0.96%) |