Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.650 | 9.570 | 9.570 | 9.570 | 373,200 | -0.11(-1.14%) |
Aug 28, 2014 | 9.880 | 9.930 | 9.605 | 9.680 | 559,834 | -0.29(-2.91%) |
Aug 27, 2014 | 9.620 | 10.09 | 9.570 | 9.970 | 459,071 | +0.36(+3.75%) |
Aug 26, 2014 | 9.400 | 9.650 | 9.350 | 9.610 | 140,495 | +0.20(+2.13%) |
Aug 25, 2014 | 9.550 | 9.550 | 9.200 | 9.410 | 148,190 | -0.12(-1.26%) |
Aug 22, 2014 | 9.440 | 9.600 | 9.390 | 9.530 | 92,035 | +0.08(+0.85%) |
Aug 21, 2014 | 9.530 | 9.580 | 9.360 | 9.450 | 127,913 | -0.10(-1.05%) |
Aug 20, 2014 | 9.460 | 9.460 | 9.310 | 9.550 | 131,769 | +0.04(+0.42%) |
Aug 19, 2014 | 9.580 | 9.720 | 9.400 | 9.510 | 107,820 | -0.02(-0.21%) |
Aug 18, 2014 | 9.240 | 9.560 | 9.240 | 9.530 | 297,687 | +0.34(+3.70%) |
Aug 15, 2014 | 9.390 | 9.500 | 9.070 | 9.190 | 259,670 | -0.09(-0.97%) |
Aug 14, 2014 | 9.360 | 9.500 | 9.180 | 9.280 | 199,124 | -0.04(-0.43%) |
Aug 13, 2014 | 9.420 | 9.450 | 9.210 | 9.320 | 222,211 | -0.11(-1.17%) |
Aug 12, 2014 | 8.910 | 9.460 | 8.910 | 9.430 | 225,940 | +0.45(+5.01%) |
Aug 11, 2014 | 9.050 | 9.080 | 8.920 | 8.980 | 158,171 | +0.02(+0.22%) |
Aug 08, 2014 | 8.770 | 8.960 | 8.690 | 8.960 | 208,894 | +0.19(+2.17%) |
Aug 07, 2014 | 9.200 | 9.260 | 8.720 | 8.770 | 188,338 | -0.40(-4.36%) |
Aug 06, 2014 | 9.180 | 9.410 | 9.150 | 9.170 | 135,196 | -0.11(-1.19%) |
Aug 05, 2014 | 8.870 | 9.460 | 8.830 | 9.280 | 343,667 | +0.34(+3.80%) |
Aug 04, 2014 | 8.740 | 9.040 | 8.680 | 8.940 | 289,438 | +0.27(+3.11%) |
Aug 01, 2014 | 8.580 | 8.730 | 8.290 | 8.670 | 357,575 | +0.12(+1.40%) |
Jul 31, 2014 | 8.750 | 8.790 | 8.490 | 8.550 | 220,108 | -0.31(-3.50%) |
Jul 30, 2014 | 8.900 | 8.900 | 8.720 | 8.860 | 158,095 | +0.01(+0.11%) |
Jul 29, 2014 | 8.780 | 8.930 | 8.690 | 8.850 | 209,768 | +0.05(+0.57%) |
Jul 28, 2014 | 9.240 | 9.240 | 8.770 | 8.800 | 293,127 | -0.41(-4.45%) |
Jul 25, 2014 | 9.440 | 9.530 | 9.050 | 9.210 | 588,258 | -0.30(-3.15%) |
Jul 24, 2014 | 9.550 | 9.650 | 9.430 | 9.510 | 260,580 | -0.01(-0.11%) |
Jul 23, 2014 | 9.200 | 9.520 | 9.200 | 9.520 | 381,189 | +0.35(+3.82%) |
Jul 22, 2014 | 9.180 | 9.260 | 9.090 | 9.170 | 151,230 | +0.07(+0.77%) |
Jul 21, 2014 | 9.240 | 9.280 | 9.000 | 9.100 | 225,153 | -0.19(-2.05%) |
Jul 18, 2014 | 9.140 | 9.290 | 9.050 | 9.290 | 175,809 | +0.14(+1.53%) |
Jul 17, 2014 | 8.980 | 9.325 | 8.954 | 9.150 | 231,369 | +0.14(+1.55%) |
Jul 16, 2014 | 9.340 | 9.340 | 8.860 | 9.010 | 245,191 | -0.24(-2.59%) |
Jul 15, 2014 | 10.07 | 10.10 | 9.180 | 9.250 | 571,306 | -0.78(-7.78%) |
Jul 14, 2014 | 9.000 | 10.13 | 8.920 | 10.03 | 1,269,470 | +1.12(+12.57%) |
Jul 11, 2014 | 8.720 | 8.910 | 8.680 | 8.910 | 204,387 | +0.15(+1.71%) |
Jul 10, 2014 | 8.490 | 8.790 | 8.420 | 8.760 | 219,060 | +0.10(+1.15%) |
Jul 09, 2014 | 8.660 | 8.720 | 8.600 | 8.660 | 120,832 | +0.01(+0.12%) |
Jul 08, 2014 | 8.550 | 8.730 | 8.390 | 8.650 | 244,198 | +0.10(+1.17%) |
Jul 07, 2014 | 8.810 | 8.820 | 8.520 | 8.550 | 165,107 | -0.33(-3.72%) |
Jul 03, 2014 | 8.700 | 8.880 | 8.880 | 8.880 | 101,000 | +0.23(+2.66%) |
Jul 02, 2014 | 8.750 | 8.780 | 8.610 | 8.650 | 151,203 | -0.08(-0.92%) |
Jul 01, 2014 | 8.750 | 8.930 | 8.620 | 8.730 | 333,644 | -0.03(-0.34%) |
Jun 30, 2014 | 8.950 | 8.980 | 8.530 | 8.760 | 808,893 | -0.17(-1.90%) |
Jun 27, 2014 | 8.800 | 9.150 | 8.800 | 8.930 | 266,421 | +0.04(+0.45%) |
Jun 26, 2014 | 9.010 | 9.120 | 8.610 | 8.890 | 334,678 | -0.15(-1.66%) |
Jun 25, 2014 | 8.200 | 9.060 | 8.160 | 9.040 | 678,674 | +0.81(+9.84%) |
Jun 24, 2014 | 7.990 | 8.280 | 7.900 | 8.230 | 688,163 | +0.07(+0.86%) |
Jun 23, 2014 | 8.440 | 8.510 | 8.045 | 8.160 | 674,982 | -0.28(-3.32%) |
Jun 20, 2014 | 8.800 | 8.800 | 8.380 | 8.440 | 464,077 | -0.28(-3.21%) |
Jun 19, 2014 | 8.790 | 8.980 | 8.580 | 8.720 | 396,483 | +0.00(+0.00%) |
Jun 18, 2014 | 8.500 | 8.730 | 8.500 | 8.720 | 264,170 | +0.23(+2.71%) |
Jun 17, 2014 | 8.150 | 8.740 | 8.060 | 8.490 | 734,744 | +0.35(+4.30%) |
Jun 16, 2014 | 7.810 | 8.150 | 7.670 | 8.140 | 441,689 | +0.33(+4.23%) |
Jun 13, 2014 | 7.860 | 7.930 | 7.520 | 7.810 | 394,504 | +0.01(+0.13%) |
Jun 12, 2014 | 7.560 | 7.840 | 7.330 | 7.800 | 538,288 | +0.25(+3.31%) |
Jun 11, 2014 | 7.280 | 7.550 | 6.918 | 7.550 | 785,900 | +0.26(+3.57%) |
Jun 10, 2014 | 7.270 | 7.800 | 7.270 | 7.290 | 1,388,517 | +0.59(+8.81%) |
Jun 06, 2014 | 6.750 | 6.780 | 6.660 | 6.700 | 170,493 | +0.01(+0.15%) |
Jun 05, 2014 | 6.460 | 6.730 | 6.388 | 6.690 | 132,633 | +0.22(+3.40%) |
Jun 04, 2014 | 6.660 | 6.660 | 6.440 | 6.470 | 184,516 | -0.21(-3.14%) |
Jun 03, 2014 | 6.740 | 6.790 | 6.610 | 6.680 | 116,183 | -0.07(-1.04%) |