Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.800 | 7.920 | 7.920 | 7.920 | 988,800 | +0.09(+1.15%) |
Aug 28, 2014 | 7.980 | 8.020 | 7.800 | 7.830 | 924,158 | -0.04(-0.51%) |
Aug 27, 2014 | 7.990 | 8.080 | 7.840 | 7.870 | 971,343 | -0.12(-1.50%) |
Aug 26, 2014 | 7.820 | 8.050 | 7.800 | 7.990 | 1,488,915 | +0.28(+3.63%) |
Aug 25, 2014 | 7.910 | 7.910 | 7.680 | 7.710 | 1,101,308 | -0.17(-2.16%) |
Aug 22, 2014 | 7.850 | 7.920 | 7.675 | 7.880 | 1,419,583 | +0.04(+0.51%) |
Aug 21, 2014 | 8.040 | 8.040 | 7.700 | 7.840 | 1,696,242 | -0.30(-3.69%) |
Aug 20, 2014 | 8.170 | 8.260 | 8.140 | 8.140 | 673,348 | -0.02(-0.25%) |
Aug 19, 2014 | 8.270 | 8.330 | 8.120 | 8.160 | 912,060 | -0.12(-1.45%) |
Aug 18, 2014 | 7.910 | 8.305 | 7.890 | 8.280 | 1,549,315 | +0.32(+4.02%) |
Aug 15, 2014 | 8.010 | 8.040 | 7.890 | 7.960 | 1,365,100 | -0.11(-1.36%) |
Aug 14, 2014 | 8.480 | 8.530 | 8.030 | 8.070 | 1,524,708 | -0.33(-3.93%) |
Aug 13, 2014 | 8.420 | 8.550 | 8.290 | 8.400 | 1,787,095 | +0.00(+0.00%) |
Aug 12, 2014 | 8.370 | 8.580 | 8.350 | 8.400 | 1,385,996 | +0.05(+0.60%) |
Aug 11, 2014 | 8.020 | 8.400 | 8.000 | 8.350 | 1,737,531 | +0.38(+4.77%) |
Aug 08, 2014 | 7.660 | 8.170 | 7.660 | 7.970 | 2,196,668 | +0.31(+4.05%) |
Aug 07, 2014 | 7.670 | 7.920 | 7.340 | 7.660 | 2,048,035 | -0.21(-2.67%) |
Aug 06, 2014 | 7.570 | 7.990 | 7.570 | 7.870 | 1,942,058 | +0.39(+5.21%) |
Aug 05, 2014 | 7.380 | 7.500 | 7.250 | 7.480 | 1,195,589 | +0.01(+0.13%) |
Aug 04, 2014 | 7.550 | 7.640 | 7.330 | 7.470 | 1,352,820 | -0.08(-1.06%) |
Aug 01, 2014 | 7.880 | 8.000 | 7.490 | 7.550 | 1,777,764 | -0.25(-3.21%) |
Jul 31, 2014 | 8.000 | 8.040 | 7.750 | 7.800 | 1,425,416 | -0.31(-3.82%) |
Jul 30, 2014 | 8.140 | 8.190 | 8.000 | 8.110 | 832,193 | -0.06(-0.73%) |
Jul 29, 2014 | 8.150 | 8.230 | 8.060 | 8.170 | 744,107 | +0.02(+0.25%) |
Jul 28, 2014 | 8.140 | 8.270 | 7.990 | 8.150 | 1,130,230 | -0.18(-2.16%) |
Jul 25, 2014 | 8.020 | 8.340 | 7.950 | 8.330 | 1,134,114 | +0.29(+3.61%) |
Jul 24, 2014 | 8.180 | 8.200 | 7.970 | 8.040 | 2,087,934 | -0.18(-2.19%) |
Jul 23, 2014 | 8.200 | 8.380 | 8.140 | 8.220 | 1,217,470 | +0.00(+0.00%) |
Jul 22, 2014 | 8.560 | 8.600 | 8.210 | 8.220 | 1,591,338 | -0.36(-4.20%) |
Jul 21, 2014 | 8.780 | 8.940 | 8.440 | 8.580 | 923,118 | -0.19(-2.17%) |
Jul 18, 2014 | 8.770 | 8.810 | 8.600 | 8.770 | 1,044,601 | -0.13(-1.46%) |
Jul 17, 2014 | 8.620 | 9.010 | 8.600 | 8.900 | 1,432,886 | +0.28(+3.25%) |
Jul 16, 2014 | 8.490 | 8.760 | 8.480 | 8.620 | 1,173,921 | +0.25(+2.99%) |
Jul 15, 2014 | 8.830 | 8.930 | 8.350 | 8.370 | 1,521,900 | -0.41(-4.67%) |
Jul 14, 2014 | 8.900 | 9.080 | 8.710 | 8.780 | 1,071,255 | -0.38(-4.15%) |
Jul 11, 2014 | 8.800 | 9.180 | 8.740 | 9.160 | 1,454,551 | +0.38(+4.33%) |
Jul 10, 2014 | 9.170 | 9.300 | 8.760 | 8.780 | 1,695,583 | -0.20(-2.23%) |
Jul 09, 2014 | 8.710 | 8.990 | 8.707 | 8.980 | 1,185,558 | +0.37(+4.30%) |
Jul 08, 2014 | 8.860 | 8.890 | 8.400 | 8.610 | 1,604,892 | -0.18(-2.05%) |
Jul 07, 2014 | 9.100 | 9.110 | 8.720 | 8.790 | 1,469,997 | -0.49(-5.28%) |
Jul 03, 2014 | 9.060 | 9.280 | 9.280 | 9.280 | 743,300 | +0.07(+0.76%) |
Jul 02, 2014 | 9.110 | 9.320 | 9.100 | 9.210 | 1,137,141 | +0.10(+1.10%) |
Jul 01, 2014 | 9.180 | 9.280 | 9.030 | 9.110 | 1,304,062 | -0.07(-0.76%) |
Jun 30, 2014 | 8.930 | 9.195 | 8.750 | 9.180 | 1,318,713 | +0.21(+2.34%) |
Jun 27, 2014 | 8.960 | 9.105 | 8.860 | 8.970 | 1,469,770 | +0.02(+0.22%) |
Jun 26, 2014 | 8.920 | 9.100 | 8.830 | 8.950 | 2,142,245 | +0.01(+0.11%) |
Jun 25, 2014 | 8.700 | 9.119 | 8.630 | 8.940 | 2,277,347 | +0.25(+2.88%) |
Jun 24, 2014 | 9.140 | 9.340 | 8.640 | 8.690 | 2,588,020 | -0.09(-1.03%) |
Jun 23, 2014 | 8.590 | 8.780 | 8.520 | 8.780 | 1,220,785 | +0.23(+2.69%) |
Jun 20, 2014 | 8.590 | 8.720 | 8.430 | 8.550 | 2,718,410 | -0.07(-0.81%) |
Jun 19, 2014 | 8.190 | 8.650 | 8.140 | 8.620 | 2,836,219 | +0.55(+6.82%) |
Jun 18, 2014 | 7.850 | 8.090 | 7.730 | 8.070 | 1,439,401 | +0.20(+2.54%) |
Jun 17, 2014 | 7.600 | 7.880 | 7.580 | 7.870 | 1,441,184 | +0.22(+2.88%) |
Jun 16, 2014 | 7.670 | 7.780 | 7.520 | 7.650 | 1,686,102 | +0.01(+0.13%) |
Jun 13, 2014 | 7.790 | 7.790 | 7.560 | 7.640 | 1,446,039 | -0.17(-2.18%) |
Jun 12, 2014 | 7.630 | 7.830 | 7.550 | 7.810 | 1,395,070 | +0.20(+2.63%) |
Jun 11, 2014 | 7.440 | 7.620 | 7.440 | 7.610 | 1,147,656 | +0.17(+2.28%) |
Jun 10, 2014 | 7.320 | 7.480 | 7.310 | 7.440 | 1,143,731 | +0.25(+3.48%) |
Jun 06, 2014 | 7.050 | 7.200 | 6.980 | 7.190 | 1,159,574 | +0.08(+1.13%) |
Jun 05, 2014 | 6.780 | 7.170 | 6.760 | 7.110 | 2,234,962 | +0.42(+6.28%) |
Jun 04, 2014 | 6.760 | 6.800 | 6.650 | 6.690 | 938,357 | -0.04(-0.59%) |
Jun 03, 2014 | 6.720 | 6.780 | 6.620 | 6.730 | 1,090,347 | +0.00(+0.00%) |