Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.900 | 8.130 | 8.130 | 8.130 | 202,900 | +0.25(+3.17%) |
Aug 28, 2014 | 7.900 | 8.112 | 7.860 | 7.880 | 186,797 | -0.11(-1.38%) |
Aug 27, 2014 | 7.860 | 8.070 | 7.800 | 7.990 | 160,946 | +0.12(+1.52%) |
Aug 26, 2014 | 7.470 | 7.930 | 7.400 | 7.870 | 288,906 | +0.40(+5.35%) |
Aug 25, 2014 | 7.660 | 7.800 | 7.480 | 7.470 | 173,082 | -0.15(-1.97%) |
Aug 22, 2014 | 7.690 | 7.820 | 7.690 | 7.620 | 144,643 | -0.09(-1.17%) |
Aug 21, 2014 | 7.780 | 7.810 | 7.390 | 7.710 | 265,719 | -0.06(-0.77%) |
Aug 20, 2014 | 7.800 | 8.010 | 7.710 | 7.770 | 235,994 | -0.07(-0.89%) |
Aug 19, 2014 | 7.830 | 7.960 | 7.730 | 7.840 | 243,205 | +0.02(+0.26%) |
Aug 18, 2014 | 7.860 | 7.990 | 7.640 | 7.820 | 357,042 | +0.06(+0.77%) |
Aug 15, 2014 | 7.650 | 7.850 | 7.462 | 7.760 | 386,477 | +0.20(+2.65%) |
Aug 14, 2014 | 7.380 | 7.560 | 7.278 | 7.560 | 234,801 | +0.17(+2.30%) |
Aug 13, 2014 | 7.260 | 7.400 | 7.240 | 7.390 | 207,896 | +0.14(+1.93%) |
Aug 12, 2014 | 7.480 | 7.500 | 7.180 | 7.250 | 312,970 | -0.26(-3.46%) |
Aug 11, 2014 | 7.040 | 7.610 | 6.930 | 7.510 | 566,122 | +0.56(+8.06%) |
Aug 08, 2014 | 6.890 | 6.990 | 6.770 | 6.950 | 193,596 | +0.12(+1.76%) |
Aug 07, 2014 | 6.890 | 7.040 | 6.725 | 6.830 | 294,743 | -0.07(-1.01%) |
Aug 06, 2014 | 6.660 | 6.910 | 6.640 | 6.900 | 284,474 | +0.19(+2.83%) |
Aug 05, 2014 | 6.640 | 6.980 | 6.601 | 6.710 | 424,601 | +0.01(+0.15%) |
Aug 04, 2014 | 6.840 | 6.980 | 6.540 | 6.700 | 443,532 | -0.09(-1.33%) |
Aug 01, 2014 | 6.910 | 7.060 | 6.420 | 6.790 | 1,245,044 | -0.26(-3.76%) |
Jul 31, 2014 | 7.150 | 7.848 | 6.860 | 7.055 | 689,152 | -0.25(-3.36%) |
Jul 30, 2014 | 7.360 | 7.470 | 7.230 | 7.300 | 461,554 | -0.08(-1.08%) |
Jul 29, 2014 | 7.230 | 7.450 | 7.140 | 7.380 | 225,157 | +0.16(+2.22%) |
Jul 28, 2014 | 7.320 | 7.390 | 7.260 | 7.220 | 501,800 | -0.09(-1.23%) |
Jul 25, 2014 | 7.450 | 7.480 | 7.200 | 7.310 | 482,765 | -0.18(-2.40%) |
Jul 24, 2014 | 7.640 | 7.690 | 7.480 | 7.490 | 363,848 | -0.10(-1.32%) |
Jul 23, 2014 | 7.830 | 7.830 | 7.550 | 7.590 | 242,336 | -0.18(-2.32%) |
Jul 22, 2014 | 7.910 | 8.010 | 7.690 | 7.770 | 432,707 | -0.09(-1.15%) |
Jul 21, 2014 | 7.820 | 7.910 | 7.700 | 7.860 | 360,125 | -0.01(-0.13%) |
Jul 18, 2014 | 7.420 | 7.920 | 7.290 | 7.870 | 487,650 | +0.43(+5.78%) |
Jul 17, 2014 | 7.790 | 7.940 | 7.410 | 7.440 | 593,690 | -0.39(-4.98%) |
Jul 16, 2014 | 7.940 | 8.085 | 7.790 | 7.830 | 339,347 | -0.07(-0.89%) |
Jul 15, 2014 | 8.140 | 8.216 | 7.880 | 7.900 | 380,581 | -0.22(-2.71%) |
Jul 14, 2014 | 8.130 | 8.177 | 7.933 | 8.120 | 276,411 | +0.08(+1.00%) |
Jul 11, 2014 | 7.970 | 8.160 | 7.970 | 8.040 | 230,831 | +0.04(+0.50%) |
Jul 10, 2014 | 7.780 | 8.180 | 7.720 | 8.000 | 527,084 | -0.07(-0.87%) |
Jul 09, 2014 | 7.850 | 8.170 | 7.790 | 8.070 | 519,756 | +0.28(+3.59%) |
Jul 08, 2014 | 8.030 | 8.037 | 7.662 | 7.790 | 779,800 | -0.25(-3.11%) |
Jul 07, 2014 | 8.520 | 8.750 | 7.930 | 8.040 | 958,035 | -0.54(-6.29%) |
Jul 03, 2014 | 8.400 | 8.580 | 8.580 | 8.580 | 338,300 | +0.21(+2.45%) |
Jul 02, 2014 | 8.570 | 8.650 | 8.320 | 8.375 | 533,083 | -0.15(-1.82%) |
Jul 01, 2014 | 8.650 | 8.810 | 8.320 | 8.530 | 740,191 | -0.12(-1.39%) |
Jun 30, 2014 | 8.480 | 8.830 | 8.371 | 8.650 | 760,533 | +0.15(+1.76%) |
Jun 27, 2014 | 8.800 | 8.990 | 8.150 | 8.500 | 6,328,797 | -0.40(-4.49%) |
Jun 26, 2014 | 8.740 | 9.050 | 8.610 | 8.900 | 490,048 | +0.13(+1.48%) |
Jun 25, 2014 | 8.730 | 9.035 | 8.630 | 8.770 | 526,658 | -0.03(-0.34%) |
Jun 24, 2014 | 9.300 | 9.300 | 8.530 | 8.800 | 1,318,230 | -0.47(-5.07%) |
Jun 23, 2014 | 9.510 | 9.650 | 8.920 | 9.270 | 976,364 | -0.16(-1.70%) |
Jun 20, 2014 | 9.250 | 9.570 | 9.050 | 9.430 | 1,027,973 | +0.22(+2.39%) |
Jun 19, 2014 | 9.000 | 9.980 | 8.960 | 9.210 | 3,173,001 | +0.86(+10.30%) |
Jun 18, 2014 | 8.360 | 8.500 | 8.190 | 8.350 | 291,110 | -0.02(-0.24%) |
Jun 17, 2014 | 8.490 | 8.610 | 8.260 | 8.370 | 357,356 | -0.14(-1.65%) |
Jun 16, 2014 | 8.370 | 8.610 | 8.330 | 8.510 | 383,149 | +0.09(+1.07%) |
Jun 13, 2014 | 8.410 | 8.550 | 8.300 | 8.420 | 406,463 | +0.02(+0.24%) |
Jun 12, 2014 | 8.350 | 8.770 | 8.310 | 8.400 | 659,556 | +0.02(+0.24%) |
Jun 11, 2014 | 8.160 | 8.437 | 8.110 | 8.380 | 394,856 | +0.17(+2.07%) |
Jun 10, 2014 | 7.910 | 8.290 | 7.760 | 8.210 | 373,002 | -0.10(-1.20%) |
Jun 06, 2014 | 8.450 | 8.455 | 8.110 | 8.310 | 556,127 | -0.08(-0.95%) |
Jun 05, 2014 | 7.930 | 8.440 | 7.850 | 8.390 | 1,042,262 | +0.56(+7.15%) |
Jun 04, 2014 | 7.420 | 7.950 | 7.350 | 7.830 | 602,581 | +0.39(+5.24%) |
Jun 03, 2014 | 7.360 | 7.740 | 7.250 | 7.440 | 798,238 | -0.02(-0.27%) |