Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.113 | 8.000 | 8.000 | 8.000 | 88,417 | -0.08(-1.03%) |
Aug 28, 2014 | 8.004 | 8.143 | 7.947 | 8.083 | 520,426 | +0.02(+0.21%) |
Aug 27, 2014 | 8.077 | 8.133 | 7.977 | 8.067 | 158,246 | +0.01(+0.08%) |
Aug 26, 2014 | 7.980 | 8.077 | 7.980 | 8.060 | 250,958 | +0.08(+0.96%) |
Aug 25, 2014 | 7.977 | 7.977 | 7.940 | 7.984 | 528,555 | +0.02(+0.29%) |
Aug 22, 2014 | 8.030 | 8.127 | 7.955 | 7.960 | 724,147 | -0.11(-1.32%) |
Aug 21, 2014 | 8.050 | 8.143 | 7.987 | 8.067 | 223,163 | -0.05(-0.57%) |
Aug 20, 2014 | 8.180 | 8.180 | 8.080 | 8.113 | 135,014 | -0.12(-1.49%) |
Aug 19, 2014 | 8.177 | 8.296 | 8.073 | 8.236 | 447,744 | +0.07(+0.81%) |
Aug 18, 2014 | 8.070 | 8.217 | 7.980 | 8.170 | 413,029 | +0.14(+1.74%) |
Aug 15, 2014 | 8.027 | 8.027 | 7.930 | 8.030 | 140,719 | +0.03(+0.33%) |
Aug 14, 2014 | 7.970 | 8.037 | 7.920 | 8.004 | 257,051 | +0.00(+0.04%) |
Aug 13, 2014 | 8.014 | 8.113 | 7.959 | 8.000 | 388,934 | +0.00(+0.04%) |
Aug 12, 2014 | 8.077 | 8.077 | 7.901 | 7.997 | 294,087 | -0.08(-0.95%) |
Aug 11, 2014 | 8.010 | 8.177 | 7.980 | 8.073 | 165,942 | +0.07(+0.87%) |
Aug 08, 2014 | 8.020 | 8.024 | 7.928 | 8.004 | 133,299 | +0.02(+0.25%) |
Aug 07, 2014 | 8.100 | 8.147 | 7.914 | 7.984 | 222,005 | -0.07(-0.91%) |
Aug 06, 2014 | 7.984 | 8.243 | 7.950 | 8.057 | 271,005 | +0.05(+0.62%) |
Aug 05, 2014 | 7.927 | 8.030 | 7.910 | 8.007 | 334,650 | +0.05(+0.63%) |
Aug 04, 2014 | 7.904 | 8.047 | 7.828 | 7.957 | 272,358 | +0.03(+0.38%) |
Aug 01, 2014 | 7.967 | 8.005 | 7.831 | 7.927 | 397,529 | -0.07(-0.83%) |
Jul 31, 2014 | 7.980 | 8.043 | 7.950 | 7.994 | 140,884 | -0.04(-0.46%) |
Jul 30, 2014 | 8.140 | 8.170 | 7.994 | 8.030 | 486,792 | -0.14(-1.67%) |
Jul 29, 2014 | 8.047 | 8.349 | 7.980 | 8.167 | 597,843 | +0.10(+1.24%) |
Jul 28, 2014 | 7.881 | 8.143 | 7.864 | 8.067 | 1,146,055 | +0.10(+1.29%) |
Jul 25, 2014 | 8.127 | 8.273 | 7.814 | 7.964 | 1,047,674 | -0.23(-2.84%) |
Jul 24, 2014 | 8.097 | 8.310 | 8.063 | 8.196 | 335,517 | +0.03(+0.37%) |
Jul 23, 2014 | 8.193 | 8.310 | 8.134 | 8.167 | 232,616 | +0.03(+0.37%) |
Jul 22, 2014 | 8.030 | 8.240 | 7.881 | 8.137 | 631,929 | +0.21(+2.60%) |
Jul 21, 2014 | 7.837 | 7.934 | 7.714 | 7.930 | 190,918 | +0.10(+1.23%) |
Jul 18, 2014 | 8.030 | 8.057 | 7.814 | 7.834 | 293,774 | -0.23(-2.81%) |
Jul 17, 2014 | 8.326 | 8.346 | 7.997 | 8.060 | 390,344 | -0.27(-3.27%) |
Jul 16, 2014 | 8.546 | 8.652 | 8.313 | 8.333 | 296,216 | -0.05(-0.56%) |
Jul 15, 2014 | 8.699 | 8.699 | 8.373 | 8.379 | 412,247 | -0.34(-3.85%) |
Jul 14, 2014 | 8.659 | 8.792 | 8.612 | 8.715 | 208,021 | +0.16(+1.87%) |
Jul 11, 2014 | 8.576 | 8.642 | 8.396 | 8.556 | 128,530 | -0.04(-0.46%) |
Jul 10, 2014 | 8.389 | 8.792 | 8.383 | 8.595 | 332,130 | +0.08(+0.94%) |
Jul 09, 2014 | 8.552 | 8.659 | 8.383 | 8.516 | 146,520 | -0.05(-0.54%) |
Jul 08, 2014 | 8.722 | 8.732 | 8.353 | 8.562 | 227,013 | -0.06(-0.69%) |
Jul 07, 2014 | 8.842 | 8.898 | 8.562 | 8.622 | 147,347 | -0.26(-2.96%) |
Jul 03, 2014 | 8.649 | 8.885 | 8.885 | 8.885 | 283,898 | +0.31(+3.65%) |
Jul 02, 2014 | 8.715 | 8.845 | 8.551 | 8.572 | 195,895 | -0.15(-1.75%) |
Jul 01, 2014 | 8.722 | 8.795 | 8.566 | 8.725 | 152,411 | +0.09(+1.00%) |
Jun 30, 2014 | 8.659 | 8.742 | 8.632 | 8.639 | 112,446 | +0.01(+0.08%) |
Jun 27, 2014 | 8.699 | 8.732 | 8.599 | 8.632 | 170,570 | +0.04(+0.50%) |
Jun 26, 2014 | 8.532 | 8.675 | 8.489 | 8.589 | 179,424 | +0.11(+1.33%) |
Jun 25, 2014 | 8.346 | 8.612 | 8.346 | 8.476 | 255,932 | +0.15(+1.84%) |
Jun 24, 2014 | 8.349 | 8.519 | 8.313 | 8.323 | 299,022 | -0.06(-0.71%) |
Jun 23, 2014 | 8.399 | 8.472 | 8.313 | 8.383 | 201,170 | -0.03(-0.40%) |
Jun 20, 2014 | 8.396 | 8.562 | 8.363 | 8.416 | 323,667 | +0.00(+0.04%) |
Jun 19, 2014 | 8.529 | 8.529 | 8.363 | 8.413 | 194,629 | -0.07(-0.78%) |
Jun 18, 2014 | 8.595 | 8.595 | 8.462 | 8.479 | 119,952 | -0.07(-0.86%) |
Jun 17, 2014 | 8.433 | 8.622 | 8.353 | 8.552 | 164,844 | +0.08(+0.98%) |
Jun 16, 2014 | 8.456 | 8.512 | 8.346 | 8.469 | 179,812 | -0.03(-0.35%) |
Jun 13, 2014 | 8.552 | 8.675 | 8.413 | 8.499 | 457,641 | -0.03(-0.31%) |
Jun 12, 2014 | 8.645 | 8.725 | 8.486 | 8.526 | 392,546 | -0.08(-0.97%) |
Jun 11, 2014 | 8.752 | 8.837 | 8.579 | 8.609 | 234,164 | -0.23(-2.63%) |
Jun 10, 2014 | 8.888 | 9.078 | 8.752 | 8.842 | 231,331 | -0.02(-0.19%) |
Jun 06, 2014 | 8.825 | 8.945 | 8.808 | 8.858 | 115,998 | +0.01(+0.15%) |
Jun 05, 2014 | 8.679 | 8.961 | 8.679 | 8.845 | 261,583 | +0.18(+2.03%) |
Jun 04, 2014 | 8.655 | 8.885 | 8.619 | 8.669 | 268,819 | -0.04(-0.50%) |
Jun 03, 2014 | 8.888 | 8.888 | 8.682 | 8.712 | 278,508 | -0.25(-2.75%) |