Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.394 | 8.463 | 8.463 | 8.463 | 3,698,347 | +0.06(+0.75%) |
Aug 28, 2014 | 8.362 | 8.410 | 8.357 | 8.399 | 2,060,911 | +0.00(+0.00%) |
Aug 27, 2014 | 8.384 | 8.431 | 8.341 | 8.399 | 1,552,605 | +0.02(+0.19%) |
Aug 26, 2014 | 8.325 | 8.389 | 8.267 | 8.384 | 2,219,483 | +0.06(+0.76%) |
Aug 25, 2014 | 8.368 | 8.399 | 8.288 | 8.320 | 1,289,064 | -0.02(-0.25%) |
Aug 22, 2014 | 8.378 | 8.394 | 8.273 | 8.341 | 852,937 | -0.04(-0.50%) |
Aug 21, 2014 | 8.421 | 8.452 | 8.378 | 8.384 | 952,139 | -0.04(-0.44%) |
Aug 20, 2014 | 8.368 | 8.447 | 8.341 | 8.421 | 1,516,937 | +0.03(+0.38%) |
Aug 19, 2014 | 8.310 | 8.399 | 8.267 | 8.389 | 2,784,850 | +0.10(+1.21%) |
Aug 18, 2014 | 8.183 | 8.294 | 8.178 | 8.288 | 3,049,750 | +0.15(+1.82%) |
Aug 15, 2014 | 8.241 | 8.267 | 8.130 | 8.141 | 4,117,561 | -0.10(-1.22%) |
Aug 14, 2014 | 8.299 | 8.331 | 8.225 | 8.241 | 1,763,769 | -0.05(-0.64%) |
Aug 13, 2014 | 8.193 | 8.304 | 8.188 | 8.294 | 1,655,616 | +0.11(+1.36%) |
Aug 12, 2014 | 8.230 | 8.299 | 8.167 | 8.183 | 1,660,402 | -0.03(-0.39%) |
Aug 11, 2014 | 8.193 | 8.299 | 8.193 | 8.214 | 1,393,841 | +0.01(+0.06%) |
Aug 08, 2014 | 8.114 | 8.167 | 8.061 | 8.209 | 4,416,259 | +0.11(+1.37%) |
Aug 07, 2014 | 8.156 | 8.204 | 8.072 | 8.098 | 1,864,579 | -0.03(-0.33%) |
Aug 06, 2014 | 8.109 | 8.193 | 8.082 | 8.125 | 2,308,572 | -0.01(-0.13%) |
Aug 05, 2014 | 8.146 | 8.220 | 8.098 | 8.135 | 2,945,728 | -0.06(-0.71%) |
Aug 04, 2014 | 8.162 | 8.220 | 8.093 | 8.193 | 2,675,139 | +0.03(+0.32%) |
Aug 01, 2014 | 8.204 | 8.228 | 8.119 | 8.167 | 2,917,988 | -0.05(-0.58%) |
Jul 31, 2014 | 8.273 | 8.345 | 8.209 | 8.214 | 4,227,410 | -0.10(-1.21%) |
Jul 30, 2014 | 8.352 | 8.389 | 8.288 | 8.315 | 4,942,228 | -0.10(-1.13%) |
Jul 29, 2014 | 8.262 | 8.442 | 8.251 | 8.410 | 29,017,174 | -0.10(-1.12%) |
Jul 28, 2014 | 8.605 | 8.627 | 8.484 | 8.505 | 1,958,610 | -0.10(-1.17%) |
Jul 25, 2014 | 8.521 | 8.621 | 8.494 | 8.605 | 3,085,140 | +0.08(+0.99%) |
Jul 24, 2014 | 8.579 | 8.595 | 8.474 | 8.521 | 2,451,487 | +0.00(+0.00%) |
Jul 23, 2014 | 8.479 | 8.537 | 8.463 | 8.521 | 1,717,402 | +0.03(+0.37%) |
Jul 22, 2014 | 8.468 | 8.521 | 8.468 | 8.489 | 3,257,256 | +0.05(+0.56%) |
Jul 21, 2014 | 8.415 | 8.447 | 8.352 | 8.442 | 1,789,012 | +0.02(+0.19%) |
Jul 18, 2014 | 8.347 | 8.442 | 8.323 | 8.426 | 1,383,987 | +0.08(+1.01%) |
Jul 17, 2014 | 8.325 | 8.362 | 8.304 | 8.341 | 2,429,517 | -0.01(-0.13%) |
Jul 16, 2014 | 8.341 | 8.352 | 8.281 | 8.352 | 1,650,990 | +0.04(+0.51%) |
Jul 15, 2014 | 8.257 | 8.310 | 8.204 | 8.310 | 1,400,147 | +0.05(+0.58%) |
Jul 14, 2014 | 8.230 | 8.273 | 8.167 | 8.262 | 1,507,823 | +0.06(+0.71%) |
Jul 11, 2014 | 8.220 | 8.220 | 8.172 | 8.204 | 1,497,154 | +0.00(+0.00%) |
Jul 10, 2014 | 8.104 | 8.220 | 8.104 | 8.204 | 1,522,395 | +0.05(+0.65%) |
Jul 09, 2014 | 8.156 | 8.156 | 8.067 | 8.151 | 1,963,179 | +0.03(+0.33%) |
Jul 08, 2014 | 8.088 | 8.138 | 8.082 | 8.125 | 1,954,871 | +0.02(+0.26%) |
Jul 07, 2014 | 8.098 | 8.146 | 8.056 | 8.104 | 1,355,503 | +0.02(+0.26%) |
Jul 03, 2014 | 8.093 | 8.082 | 8.082 | 8.082 | 886,679 | -0.01(-0.13%) |
Jul 02, 2014 | 8.098 | 8.104 | 8.014 | 8.093 | 1,593,784 | -0.03(-0.33%) |
Jul 01, 2014 | 8.193 | 8.193 | 8.109 | 8.119 | 1,647,936 | -0.04(-0.51%) |
Jun 30, 2014 | 8.182 | 8.182 | 8.104 | 8.161 | 2,279,639 | -0.01(-0.06%) |
Jun 27, 2014 | 7.973 | 8.172 | 7.936 | 8.166 | 3,720,969 | +0.19(+2.36%) |
Jun 26, 2014 | 7.994 | 8.015 | 7.952 | 7.978 | 1,651,744 | -0.04(-0.46%) |
Jun 25, 2014 | 8.025 | 8.041 | 7.981 | 8.015 | 2,085,736 | -0.02(-0.26%) |
Jun 24, 2014 | 8.036 | 8.062 | 7.999 | 8.036 | 1,563,958 | +0.01(+0.07%) |
Jun 23, 2014 | 8.130 | 8.140 | 8.020 | 8.030 | 1,635,192 | -0.09(-1.10%) |
Jun 20, 2014 | 8.114 | 8.156 | 8.078 | 8.119 | 2,441,233 | -0.01(-0.13%) |
Jun 19, 2014 | 8.057 | 8.130 | 8.020 | 8.130 | 1,521,248 | +0.10(+1.24%) |
Jun 18, 2014 | 8.015 | 8.051 | 7.947 | 8.030 | 1,955,299 | +0.01(+0.13%) |
Jun 17, 2014 | 8.020 | 8.041 | 7.962 | 8.020 | 4,965,767 | -0.01(-0.07%) |
Jun 16, 2014 | 8.182 | 8.193 | 7.999 | 8.025 | 2,055,624 | -0.17(-2.11%) |
Jun 13, 2014 | 8.146 | 8.203 | 8.049 | 8.198 | 2,584,330 | +0.06(+0.77%) |
Jun 12, 2014 | 8.125 | 8.146 | 8.025 | 8.135 | 2,846,882 | +0.01(+0.13%) |
Jun 11, 2014 | 8.020 | 8.135 | 8.005 | 8.125 | 3,505,617 | +0.07(+0.91%) |
Jun 10, 2014 | 8.078 | 8.114 | 7.968 | 8.051 | 5,152,674 | -0.15(-1.79%) |
Jun 06, 2014 | 8.276 | 8.282 | 8.193 | 8.198 | 1,571,110 | -0.05(-0.63%) |
Jun 05, 2014 | 8.088 | 8.261 | 8.029 | 8.250 | 3,293,570 | +0.19(+2.34%) |
Jun 04, 2014 | 8.104 | 8.112 | 7.989 | 8.062 | 3,003,638 | -0.03(-0.39%) |
Jun 03, 2014 | 8.057 | 8.151 | 8.020 | 8.093 | 2,355,395 | +0.02(+0.26%) |