Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.174 | 9.219 | 9.219 | 9.219 | 115,594 | +0.03(+0.28%) |
Aug 28, 2014 | 9.115 | 9.193 | 9.102 | 9.193 | 201,443 | +0.06(+0.64%) |
Aug 27, 2014 | 9.109 | 9.135 | 9.089 | 9.135 | 118,621 | +0.02(+0.21%) |
Aug 26, 2014 | 9.102 | 9.115 | 9.086 | 9.115 | 258,492 | +0.03(+0.29%) |
Aug 25, 2014 | 9.083 | 9.089 | 9.050 | 9.089 | 174,563 | +0.01(+0.07%) |
Aug 22, 2014 | 9.070 | 9.083 | 9.063 | 9.083 | 174,014 | +0.01(+0.14%) |
Aug 21, 2014 | 9.076 | 9.109 | 9.070 | 9.070 | 145,954 | -0.01(-0.14%) |
Aug 20, 2014 | 9.122 | 9.122 | 9.070 | 9.083 | 114,623 | -0.02(-0.21%) |
Aug 19, 2014 | 9.115 | 9.146 | 9.102 | 9.102 | 181,604 | -0.02(-0.21%) |
Aug 18, 2014 | 9.122 | 9.141 | 9.115 | 9.122 | 91,917 | +0.00(+0.00%) |
Aug 15, 2014 | 9.089 | 9.122 | 9.089 | 9.122 | 38,578 | +0.04(+0.43%) |
Aug 14, 2014 | 9.102 | 9.109 | 9.070 | 9.083 | 96,413 | -0.02(-0.21%) |
Aug 13, 2014 | 9.102 | 9.109 | 9.063 | 9.102 | 70,197 | -0.03(-0.28%) |
Aug 12, 2014 | 9.102 | 9.134 | 9.102 | 9.128 | 48,448 | +0.03(+0.29%) |
Aug 11, 2014 | 9.070 | 9.148 | 9.070 | 9.102 | 101,495 | +0.02(+0.21%) |
Aug 08, 2014 | 9.044 | 9.084 | 9.044 | 9.083 | 103,367 | +0.04(+0.43%) |
Aug 07, 2014 | 8.927 | 9.044 | 8.927 | 9.044 | 95,540 | +0.10(+1.09%) |
Aug 06, 2014 | 8.953 | 8.959 | 8.927 | 8.946 | 149,976 | +0.01(+0.07%) |
Aug 05, 2014 | 8.862 | 8.940 | 8.862 | 8.940 | 175,561 | +0.02(+0.22%) |
Aug 04, 2014 | 8.959 | 8.985 | 8.914 | 8.920 | 260,034 | -0.06(-0.65%) |
Aug 01, 2014 | 9.011 | 9.018 | 8.972 | 8.979 | 145,886 | -0.01(-0.14%) |
Jul 31, 2014 | 9.005 | 9.011 | 8.933 | 8.992 | 184,137 | -0.04(-0.43%) |
Jul 30, 2014 | 9.057 | 9.065 | 9.031 | 9.031 | 153,278 | -0.05(-0.57%) |
Jul 29, 2014 | 9.089 | 9.096 | 9.063 | 9.083 | 62,053 | +0.01(+0.07%) |
Jul 28, 2014 | 9.089 | 9.121 | 9.071 | 9.076 | 78,692 | -0.01(-0.14%) |
Jul 25, 2014 | 9.122 | 9.128 | 9.089 | 9.089 | 54,765 | -0.01(-0.07%) |
Jul 24, 2014 | 9.115 | 9.115 | 9.063 | 9.096 | 180,802 | -0.01(-0.07%) |
Jul 23, 2014 | 9.031 | 9.102 | 9.031 | 9.102 | 369,710 | +0.05(+0.57%) |
Jul 22, 2014 | 9.076 | 9.076 | 9.024 | 9.050 | 212,688 | +0.01(+0.07%) |
Jul 21, 2014 | 9.031 | 9.083 | 9.031 | 9.044 | 314,375 | +0.01(+0.14%) |
Jul 18, 2014 | 8.972 | 9.057 | 8.966 | 9.031 | 266,441 | +0.04(+0.43%) |
Jul 17, 2014 | 8.764 | 8.992 | 8.764 | 8.992 | 1,661,164 | +0.27(+3.13%) |
Jul 16, 2014 | 8.712 | 8.732 | 8.712 | 8.719 | 243,988 | +0.00(+0.00%) |
Jul 15, 2014 | 8.706 | 8.745 | 8.706 | 8.719 | 272,353 | -0.01(-0.07%) |
Jul 14, 2014 | 8.725 | 8.738 | 8.712 | 8.725 | 138,978 | +0.01(+0.15%) |
Jul 11, 2014 | 8.699 | 8.732 | 8.699 | 8.712 | 111,774 | -0.03(-0.30%) |
Jul 10, 2014 | 8.771 | 8.784 | 8.738 | 8.738 | 108,807 | -0.01(-0.07%) |
Jul 09, 2014 | 8.784 | 8.784 | 8.725 | 8.745 | 168,707 | -0.04(-0.44%) |
Jul 08, 2014 | 8.751 | 8.790 | 8.745 | 8.784 | 135,709 | +0.06(+0.75%) |
Jul 07, 2014 | 8.686 | 8.725 | 8.681 | 8.719 | 230,912 | +0.01(+0.15%) |
Jul 03, 2014 | 8.706 | 8.706 | 8.706 | 8.706 | 141,299 | -0.04(-0.45%) |
Jul 02, 2014 | 8.816 | 8.823 | 8.745 | 8.745 | 244,751 | -0.09(-1.03%) |
Jul 01, 2014 | 8.907 | 8.907 | 8.829 | 8.836 | 131,782 | -0.05(-0.58%) |
Jun 30, 2014 | 8.862 | 8.901 | 8.855 | 8.888 | 244,082 | +0.02(+0.22%) |
Jun 27, 2014 | 8.842 | 8.872 | 8.842 | 8.868 | 88,397 | +0.01(+0.07%) |
Jun 26, 2014 | 8.836 | 8.862 | 8.803 | 8.862 | 74,485 | +0.04(+0.44%) |
Jun 25, 2014 | 8.784 | 8.823 | 8.784 | 8.823 | 289,440 | +0.03(+0.37%) |
Jun 24, 2014 | 8.745 | 8.790 | 8.745 | 8.790 | 157,163 | +0.03(+0.37%) |
Jun 23, 2014 | 8.751 | 8.777 | 8.725 | 8.758 | 190,662 | +0.01(+0.07%) |
Jun 20, 2014 | 8.719 | 8.751 | 8.719 | 8.751 | 95,238 | +0.03(+0.37%) |
Jun 19, 2014 | 8.816 | 8.816 | 8.693 | 8.719 | 161,809 | +0.01(+0.07%) |
Jun 18, 2014 | 8.667 | 8.732 | 8.667 | 8.712 | 198,532 | -0.02(-0.22%) |
Jun 17, 2014 | 8.706 | 8.738 | 8.699 | 8.732 | 266,027 | +0.00(+0.00%) |
Jun 16, 2014 | 8.745 | 8.764 | 8.719 | 8.732 | 64,774 | -0.01(-0.15%) |
Jun 13, 2014 | 8.758 | 8.758 | 8.719 | 8.745 | 74,808 | -0.02(-0.22%) |
Jun 12, 2014 | 8.738 | 8.764 | 8.719 | 8.764 | 150,855 | +0.02(+0.22%) |
Jun 11, 2014 | 8.758 | 8.758 | 8.712 | 8.745 | 52,564 | -0.03(-0.37%) |
Jun 10, 2014 | 8.771 | 8.784 | 8.758 | 8.777 | 128,002 | +0.03(+0.37%) |
Jun 06, 2014 | 8.738 | 8.784 | 8.738 | 8.745 | 87,245 | +0.01(+0.15%) |
Jun 05, 2014 | 8.719 | 8.751 | 8.699 | 8.732 | 88,307 | +0.01(+0.15%) |
Jun 04, 2014 | 8.764 | 8.790 | 8.719 | 8.719 | 319,426 | -0.06(-0.74%) |
Jun 03, 2014 | 8.777 | 8.787 | 8.758 | 8.784 | 182,041 | +0.01(+0.15%) |