Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.629 | 8.684 | 8.684 | 8.684 | 271,054 | +0.07(+0.77%) |
Aug 28, 2014 | 8.581 | 8.672 | 8.569 | 8.617 | 333,218 | +0.02(+0.21%) |
Aug 27, 2014 | 8.581 | 8.617 | 8.518 | 8.599 | 986,844 | +0.02(+0.21%) |
Aug 26, 2014 | 8.593 | 8.702 | 8.593 | 8.581 | 1,021,626 | +0.02(+0.28%) |
Aug 25, 2014 | 8.509 | 8.672 | 8.430 | 8.557 | 1,699,369 | +0.09(+1.07%) |
Aug 22, 2014 | 8.569 | 8.605 | 8.449 | 8.467 | 1,201,338 | -0.07(-0.85%) |
Aug 21, 2014 | 8.160 | 8.557 | 8.160 | 8.539 | 1,608,870 | +0.38(+4.72%) |
Aug 20, 2014 | 8.196 | 8.221 | 8.154 | 8.154 | 348,208 | -0.05(-0.66%) |
Aug 19, 2014 | 8.221 | 8.226 | 8.203 | 8.209 | 222,788 | +0.03(+0.37%) |
Aug 18, 2014 | 7.956 | 8.190 | 7.956 | 8.178 | 522,051 | +0.06(+0.74%) |
Aug 15, 2014 | 8.130 | 8.130 | 8.046 | 8.118 | 353,261 | +0.00(+0.00%) |
Aug 14, 2014 | 8.178 | 8.184 | 8.106 | 8.118 | 451,916 | -0.04(-0.52%) |
Aug 13, 2014 | 8.172 | 8.172 | 8.148 | 8.160 | 191,763 | +0.00(+0.00%) |
Aug 12, 2014 | 8.196 | 8.245 | 8.124 | 8.160 | 187,235 | -0.06(-0.73%) |
Aug 11, 2014 | 8.251 | 8.311 | 8.094 | 8.221 | 217,445 | -0.01(-0.07%) |
Aug 08, 2014 | 8.178 | 8.235 | 8.130 | 8.227 | 232,931 | +0.10(+1.18%) |
Aug 07, 2014 | 8.209 | 8.239 | 8.112 | 8.130 | 217,416 | -0.05(-0.66%) |
Aug 06, 2014 | 8.148 | 8.233 | 8.142 | 8.184 | 315,754 | +0.04(+0.44%) |
Aug 05, 2014 | 8.076 | 8.178 | 8.053 | 8.148 | 266,389 | +0.07(+0.89%) |
Aug 04, 2014 | 8.034 | 8.107 | 7.932 | 8.076 | 369,127 | +0.07(+0.83%) |
Aug 01, 2014 | 8.088 | 8.160 | 7.944 | 8.010 | 601,113 | -0.10(-1.19%) |
Jul 31, 2014 | 8.076 | 8.160 | 8.068 | 8.106 | 553,439 | -0.01(-0.15%) |
Jul 30, 2014 | 8.106 | 8.178 | 8.088 | 8.118 | 478,543 | +0.04(+0.52%) |
Jul 29, 2014 | 8.112 | 8.148 | 8.064 | 8.076 | 372,657 | -0.05(-0.59%) |
Jul 28, 2014 | 8.148 | 8.154 | 8.070 | 8.124 | 429,944 | -0.02(-0.30%) |
Jul 25, 2014 | 8.203 | 8.209 | 8.118 | 8.148 | 449,088 | -0.06(-0.73%) |
Jul 24, 2014 | 8.196 | 8.287 | 8.196 | 8.209 | 647,699 | +0.00(+0.00%) |
Jul 23, 2014 | 8.142 | 8.251 | 8.130 | 8.209 | 240,463 | +0.08(+1.04%) |
Jul 22, 2014 | 8.196 | 8.299 | 8.124 | 8.124 | 237,551 | -0.06(-0.73%) |
Jul 21, 2014 | 8.136 | 8.193 | 8.076 | 8.184 | 189,875 | +0.01(+0.07%) |
Jul 18, 2014 | 8.046 | 8.233 | 8.046 | 8.178 | 282,165 | +0.12(+1.49%) |
Jul 17, 2014 | 8.190 | 8.239 | 8.052 | 8.058 | 351,507 | -0.16(-1.98%) |
Jul 16, 2014 | 8.329 | 8.329 | 8.221 | 8.221 | 213,253 | -0.08(-1.01%) |
Jul 15, 2014 | 8.293 | 8.341 | 8.275 | 8.305 | 400,666 | +0.02(+0.22%) |
Jul 14, 2014 | 8.443 | 8.473 | 8.287 | 8.287 | 299,996 | -0.10(-1.22%) |
Jul 11, 2014 | 8.329 | 8.401 | 8.263 | 8.389 | 246,625 | +0.04(+0.43%) |
Jul 10, 2014 | 8.335 | 8.389 | 8.251 | 8.353 | 424,380 | -0.07(-0.79%) |
Jul 09, 2014 | 8.461 | 8.527 | 8.384 | 8.419 | 380,531 | -0.02(-0.28%) |
Jul 08, 2014 | 8.491 | 8.587 | 8.391 | 8.443 | 438,064 | -0.06(-0.71%) |
Jul 07, 2014 | 8.491 | 8.563 | 8.431 | 8.503 | 294,958 | -0.04(-0.42%) |
Jul 03, 2014 | 8.479 | 8.539 | 8.539 | 8.539 | 233,638 | +0.05(+0.64%) |
Jul 02, 2014 | 8.491 | 8.563 | 8.383 | 8.485 | 464,794 | -0.05(-0.56%) |
Jul 01, 2014 | 8.557 | 8.714 | 8.513 | 8.533 | 1,015,158 | -0.04(-0.49%) |
Jun 30, 2014 | 8.660 | 8.702 | 8.527 | 8.575 | 393,570 | -0.13(-1.52%) |
Jun 27, 2014 | 8.479 | 8.720 | 8.473 | 8.708 | 1,173,058 | +0.20(+2.40%) |
Jun 26, 2014 | 8.455 | 8.545 | 8.413 | 8.503 | 380,544 | +0.03(+0.35%) |
Jun 25, 2014 | 8.419 | 8.509 | 8.389 | 8.473 | 337,502 | +0.02(+0.28%) |
Jun 24, 2014 | 8.407 | 8.479 | 8.365 | 8.449 | 297,981 | +0.04(+0.43%) |
Jun 23, 2014 | 8.455 | 8.467 | 8.377 | 8.413 | 183,184 | -0.05(-0.57%) |
Jun 20, 2014 | 8.419 | 8.491 | 8.359 | 8.461 | 405,613 | +0.03(+0.36%) |
Jun 19, 2014 | 8.419 | 8.443 | 8.347 | 8.431 | 312,237 | +0.01(+0.14%) |
Jun 18, 2014 | 8.419 | 8.485 | 8.394 | 8.419 | 274,143 | +0.00(+0.00%) |
Jun 17, 2014 | 8.311 | 8.455 | 7.902 | 8.419 | 249,454 | +0.07(+0.86%) |
Jun 16, 2014 | 8.383 | 8.439 | 8.305 | 8.347 | 233,616 | -0.05(-0.64%) |
Jun 13, 2014 | 8.425 | 8.503 | 8.365 | 8.401 | 235,589 | -0.02(-0.29%) |
Jun 12, 2014 | 8.401 | 8.461 | 8.365 | 8.425 | 322,329 | +0.05(+0.57%) |
Jun 11, 2014 | 8.407 | 8.443 | 8.341 | 8.377 | 140,570 | -0.05(-0.64%) |
Jun 10, 2014 | 8.413 | 8.455 | 8.329 | 8.431 | 264,465 | -0.01(-0.14%) |
Jun 06, 2014 | 8.401 | 8.497 | 8.374 | 8.443 | 396,851 | +0.09(+1.08%) |
Jun 05, 2014 | 8.245 | 8.377 | 8.227 | 8.353 | 417,882 | +0.12(+1.46%) |
Jun 04, 2014 | 8.148 | 8.257 | 8.148 | 8.233 | 307,584 | +0.08(+0.96%) |
Jun 03, 2014 | 8.040 | 8.172 | 7.962 | 8.154 | 538,419 | +0.05(+0.67%) |