Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.000 | 8.960 | 8.960 | 8.960 | 68,400 | -0.14(-1.54%) |
Aug 28, 2014 | 9.570 | 9.570 | 8.910 | 9.100 | 157,461 | -0.49(-5.11%) |
Aug 27, 2014 | 9.370 | 9.840 | 9.220 | 9.590 | 71,382 | +0.30(+3.23%) |
Aug 26, 2014 | 8.830 | 9.400 | 8.800 | 9.290 | 136,903 | +0.50(+5.69%) |
Aug 25, 2014 | 9.070 | 9.075 | 8.670 | 8.790 | 174,669 | -0.22(-2.44%) |
Aug 22, 2014 | 9.190 | 9.240 | 8.840 | 9.010 | 95,348 | -0.19(-2.07%) |
Aug 21, 2014 | 9.400 | 9.526 | 9.020 | 9.200 | 80,697 | +0.00(+0.00%) |
Aug 20, 2014 | 9.320 | 9.320 | 9.080 | 9.200 | 61,176 | -0.24(-2.54%) |
Aug 19, 2014 | 9.860 | 9.950 | 9.200 | 9.440 | 142,444 | -0.35(-3.58%) |
Aug 18, 2014 | 9.750 | 9.840 | 9.485 | 9.790 | 166,563 | +0.13(+1.35%) |
Aug 15, 2014 | 9.700 | 9.700 | 9.300 | 9.660 | 179,781 | +0.10(+1.05%) |
Aug 14, 2014 | 9.090 | 9.770 | 9.010 | 9.560 | 202,619 | +0.30(+3.24%) |
Aug 13, 2014 | 8.620 | 9.560 | 8.460 | 9.260 | 243,060 | +0.66(+7.67%) |
Aug 12, 2014 | 8.100 | 8.740 | 8.100 | 8.600 | 238,003 | +0.43(+5.26%) |
Aug 11, 2014 | 8.000 | 8.400 | 8.000 | 8.170 | 137,087 | +0.07(+0.86%) |
Aug 08, 2014 | 8.120 | 8.211 | 7.926 | 8.100 | 47,315 | -0.02(-0.25%) |
Aug 07, 2014 | 7.902 | 8.430 | 7.902 | 8.120 | 64,017 | +0.25(+3.18%) |
Aug 06, 2014 | 7.780 | 8.110 | 7.680 | 7.870 | 64,973 | -0.01(-0.13%) |
Aug 05, 2014 | 7.800 | 8.090 | 7.610 | 7.880 | 133,880 | +0.08(+1.03%) |
Aug 04, 2014 | 7.980 | 7.980 | 7.501 | 7.800 | 100,454 | -0.16(-2.01%) |
Aug 01, 2014 | 8.150 | 8.380 | 7.770 | 7.960 | 109,612 | -0.22(-2.69%) |
Jul 31, 2014 | 8.330 | 8.330 | 7.994 | 8.180 | 139,520 | -0.25(-2.97%) |
Jul 30, 2014 | 8.750 | 8.864 | 8.245 | 8.430 | 80,167 | -0.20(-2.32%) |
Jul 29, 2014 | 8.550 | 8.820 | 8.168 | 8.630 | 87,767 | +0.14(+1.59%) |
Jul 28, 2014 | 8.610 | 8.930 | 8.140 | 8.495 | 117,792 | -0.15(-1.68%) |
Jul 25, 2014 | 8.605 | 8.730 | 8.429 | 8.640 | 99,309 | +0.01(+0.12%) |
Jul 24, 2014 | 9.050 | 9.050 | 8.550 | 8.630 | 122,103 | -0.25(-2.82%) |
Jul 23, 2014 | 8.200 | 8.980 | 8.118 | 8.880 | 249,890 | +0.73(+8.89%) |
Jul 22, 2014 | 8.000 | 8.400 | 7.970 | 8.155 | 103,159 | +0.18(+2.32%) |
Jul 21, 2014 | 8.030 | 8.050 | 7.880 | 7.970 | 141,475 | -0.27(-3.28%) |
Jul 18, 2014 | 8.300 | 8.390 | 8.100 | 8.240 | 43,728 | -0.08(-0.96%) |
Jul 17, 2014 | 8.400 | 8.500 | 8.240 | 8.320 | 116,052 | -0.19(-2.23%) |
Jul 16, 2014 | 8.830 | 8.830 | 8.370 | 8.510 | 171,375 | +0.22(+2.65%) |
Jul 15, 2014 | 9.000 | 9.090 | 8.210 | 8.290 | 348,531 | -0.66(-7.37%) |
Jul 14, 2014 | 8.950 | 9.027 | 8.850 | 8.950 | 207,628 | +0.00(+0.00%) |
Jul 11, 2014 | 8.850 | 9.150 | 8.810 | 8.950 | 163,664 | +0.10(+1.13%) |
Jul 10, 2014 | 8.880 | 8.989 | 8.760 | 8.850 | 229,575 | -0.06(-0.67%) |
Jul 09, 2014 | 10.38 | 10.38 | 8.800 | 8.910 | 284,797 | -0.21(-2.30%) |
Jul 08, 2014 | 9.290 | 9.940 | 9.030 | 9.120 | 371,588 | -0.22(-2.36%) |
Jul 07, 2014 | 9.990 | 10.09 | 9.260 | 9.340 | 113,035 | -0.63(-6.32%) |
Jul 03, 2014 | 10.35 | 9.970 | 9.970 | 9.970 | 37,200 | -0.26(-2.54%) |
Jul 02, 2014 | 9.910 | 10.42 | 9.815 | 10.23 | 105,561 | +0.33(+3.33%) |
Jul 01, 2014 | 10.09 | 10.36 | 9.750 | 9.900 | 139,892 | -0.20(-1.98%) |
Jun 30, 2014 | 9.970 | 10.16 | 9.630 | 10.10 | 191,199 | +0.17(+1.71%) |
Jun 27, 2014 | 10.00 | 10.17 | 9.250 | 9.930 | 1,071,509 | +0.33(+3.44%) |
Jun 26, 2014 | 9.250 | 10.14 | 9.000 | 9.600 | 215,862 | +0.70(+7.87%) |
Jun 25, 2014 | 8.760 | 9.230 | 8.600 | 8.900 | 136,507 | +0.08(+0.91%) |
Jun 24, 2014 | 9.730 | 9.800 | 8.770 | 8.820 | 151,827 | -0.74(-7.74%) |
Jun 23, 2014 | 10.46 | 10.46 | 9.440 | 9.560 | 186,633 | -0.90(-8.60%) |
Jun 20, 2014 | 9.900 | 10.87 | 9.600 | 10.46 | 326,958 | +0.71(+7.28%) |
Jun 19, 2014 | 8.690 | 9.810 | 8.610 | 9.750 | 187,481 | +1.05(+12.07%) |
Jun 18, 2014 | 8.920 | 8.960 | 8.530 | 8.700 | 73,464 | -0.23(-2.58%) |
Jun 17, 2014 | 9.270 | 9.320 | 8.870 | 8.930 | 129,338 | -0.37(-3.98%) |
Jun 16, 2014 | 8.820 | 9.659 | 8.496 | 9.300 | 126,434 | +0.43(+4.85%) |
Jun 13, 2014 | 9.520 | 10.00 | 8.860 | 8.870 | 109,242 | -0.59(-6.24%) |
Jun 12, 2014 | 8.720 | 9.910 | 8.530 | 9.460 | 203,532 | +0.75(+8.61%) |
Jun 11, 2014 | 8.380 | 8.780 | 8.040 | 8.710 | 102,411 | +0.31(+3.69%) |
Jun 10, 2014 | 8.180 | 8.450 | 8.000 | 8.400 | 77,801 | +0.06(+0.72%) |
Jun 06, 2014 | 8.400 | 8.730 | 8.160 | 8.340 | 106,302 | +0.00(+0.00%) |
Jun 05, 2014 | 8.780 | 8.805 | 8.200 | 8.340 | 113,430 | -0.45(-5.12%) |
Jun 04, 2014 | 9.040 | 9.315 | 8.740 | 8.790 | 79,438 | -0.32(-3.51%) |
Jun 03, 2014 | 9.120 | 9.320 | 8.890 | 9.110 | 163,339 | -0.09(-0.98%) |