Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.366 | 8.366 | 8.366 | 8.366 | 57,712 | +0.06(+0.74%) |
Aug 28, 2014 | 8.293 | 8.478 | 8.270 | 8.305 | 22,999 | -0.05(-0.60%) |
Aug 27, 2014 | 8.286 | 8.366 | 8.209 | 8.355 | 42,949 | +0.07(+0.84%) |
Aug 26, 2014 | 8.336 | 8.343 | 8.336 | 8.286 | 12,101 | -0.05(-0.60%) |
Aug 25, 2014 | 8.366 | 8.366 | 8.113 | 8.336 | 24,184 | -0.03(-0.32%) |
Aug 22, 2014 | 8.309 | 8.309 | 8.309 | 8.363 | 15,335 | +0.01(+0.09%) |
Aug 21, 2014 | 8.390 | 8.478 | 8.309 | 8.355 | 32,371 | -0.11(-1.32%) |
Aug 20, 2014 | 8.482 | 8.482 | 8.290 | 8.466 | 27,330 | +0.01(+0.09%) |
Aug 19, 2014 | 8.474 | 8.482 | 8.447 | 8.459 | 14,212 | -0.01(-0.14%) |
Aug 18, 2014 | 8.386 | 8.597 | 8.309 | 8.470 | 89,660 | +0.01(+0.09%) |
Aug 15, 2014 | 8.363 | 8.597 | 8.293 | 8.463 | 49,380 | +0.08(+0.92%) |
Aug 14, 2014 | 8.354 | 8.593 | 8.132 | 8.386 | 92,337 | +0.03(+0.32%) |
Aug 13, 2014 | 8.597 | 8.597 | 8.216 | 8.359 | 42,262 | -0.17(-1.94%) |
Aug 12, 2014 | 8.452 | 8.732 | 8.452 | 8.524 | 38,464 | -0.05(-0.63%) |
Aug 11, 2014 | 8.659 | 8.824 | 8.455 | 8.578 | 81,562 | -0.03(-0.31%) |
Aug 08, 2014 | 8.395 | 8.597 | 8.185 | 8.605 | 66,280 | +0.27(+3.26%) |
Aug 07, 2014 | 8.276 | 8.490 | 8.230 | 8.334 | 24,783 | +0.03(+0.37%) |
Aug 06, 2014 | 8.043 | 8.406 | 8.043 | 8.303 | 61,515 | +0.31(+3.92%) |
Aug 05, 2014 | 7.753 | 8.120 | 7.738 | 7.990 | 19,848 | +0.31(+4.03%) |
Aug 04, 2014 | 7.734 | 7.952 | 7.680 | 7.680 | 23,559 | -0.12(-1.57%) |
Aug 01, 2014 | 8.028 | 8.131 | 7.522 | 7.803 | 17,835 | -0.13(-1.59%) |
Jul 31, 2014 | 7.699 | 8.135 | 7.619 | 7.929 | 53,124 | +0.15(+1.97%) |
Jul 30, 2014 | 7.642 | 7.776 | 7.631 | 7.776 | 28,285 | -0.12(-1.55%) |
Jul 29, 2014 | 7.722 | 7.898 | 7.684 | 7.898 | 55,710 | +0.12(+1.57%) |
Jul 28, 2014 | 7.589 | 7.776 | 7.589 | 7.776 | 78,740 | +0.19(+2.52%) |
Jul 25, 2014 | 7.512 | 7.689 | 7.413 | 7.585 | 40,075 | +0.08(+1.12%) |
Jul 24, 2014 | 7.096 | 7.642 | 7.096 | 7.501 | 141,085 | +0.44(+6.22%) |
Jul 23, 2014 | 7.248 | 7.336 | 6.920 | 7.061 | 247,174 | +0.34(+5.06%) |
Jul 22, 2014 | 6.568 | 6.836 | 6.500 | 6.721 | 17,958 | +0.18(+2.69%) |
Jul 21, 2014 | 6.683 | 6.683 | 6.263 | 6.545 | 26,147 | -0.16(-2.34%) |
Jul 18, 2014 | 6.813 | 6.813 | 6.572 | 6.702 | 14,009 | -0.10(-1.52%) |
Jul 17, 2014 | 6.859 | 6.859 | 6.641 | 6.805 | 16,998 | -0.04(-0.56%) |
Jul 16, 2014 | 6.916 | 6.916 | 6.710 | 6.843 | 15,207 | -0.02(-0.28%) |
Jul 15, 2014 | 6.859 | 6.870 | 6.496 | 6.863 | 14,404 | -0.02(-0.22%) |
Jul 14, 2014 | 6.885 | 7.176 | 6.790 | 6.878 | 28,835 | +0.04(+0.56%) |
Jul 11, 2014 | 6.729 | 6.977 | 6.729 | 6.840 | 16,945 | +0.06(+0.96%) |
Jul 10, 2014 | 6.744 | 6.809 | 6.698 | 6.775 | 22,208 | +0.06(+0.91%) |
Jul 09, 2014 | 6.660 | 6.771 | 6.652 | 6.714 | 18,340 | +0.10(+1.44%) |
Jul 08, 2014 | 6.725 | 6.744 | 6.561 | 6.618 | 22,852 | -0.09(-1.31%) |
Jul 07, 2014 | 6.821 | 6.863 | 6.626 | 6.706 | 23,703 | +0.02(+0.29%) |
Jul 03, 2014 | 6.633 | 6.687 | 6.687 | 6.687 | 13,085 | -0.08(-1.13%) |
Jul 02, 2014 | 6.458 | 6.824 | 6.450 | 6.763 | 40,682 | +0.39(+6.18%) |
Jul 01, 2014 | 6.117 | 6.381 | 5.774 | 6.370 | 40,023 | +0.18(+2.84%) |
Jun 30, 2014 | 6.152 | 6.194 | 6.038 | 6.194 | 19,599 | -0.01(-0.12%) |
Jun 27, 2014 | 6.058 | 6.263 | 6.058 | 6.202 | 9,322 | +0.05(+0.74%) |
Jun 26, 2014 | 6.309 | 6.377 | 6.018 | 6.156 | 38,709 | -0.26(-4.05%) |
Jun 25, 2014 | 6.396 | 6.423 | 6.232 | 6.415 | 18,594 | +0.07(+1.08%) |
Jun 24, 2014 | 6.293 | 6.450 | 6.228 | 6.347 | 34,804 | -0.14(-2.18%) |
Jun 23, 2014 | 6.484 | 6.515 | 6.301 | 6.488 | 25,956 | -0.03(-0.47%) |
Jun 20, 2014 | 7.159 | 7.159 | 6.083 | 6.519 | 284,180 | -0.62(-8.67%) |
Jun 19, 2014 | 7.237 | 7.237 | 6.954 | 7.138 | 35,134 | -0.02(-0.32%) |
Jun 18, 2014 | 6.954 | 7.176 | 6.954 | 7.161 | 31,214 | +0.15(+2.18%) |
Jun 17, 2014 | 7.180 | 7.184 | 6.949 | 7.008 | 34,197 | -0.12(-1.71%) |
Jun 16, 2014 | 7.149 | 7.222 | 6.492 | 7.130 | 75,670 | -0.02(-0.27%) |
Jun 13, 2014 | 6.778 | 7.149 | 6.424 | 7.149 | 41,831 | -0.10(-1.37%) |
Jun 12, 2014 | 6.798 | 7.248 | 6.698 | 7.248 | 100,708 | +0.46(+6.75%) |
Jun 11, 2014 | 6.828 | 6.828 | 6.473 | 6.790 | 48,565 | -0.04(-0.56%) |
Jun 10, 2014 | 6.381 | 6.855 | 6.282 | 6.828 | 55,411 | +0.91(+15.37%) |
Jun 06, 2014 | 5.842 | 5.992 | 5.842 | 5.918 | 12,839 | +0.03(+0.58%) |
Jun 05, 2014 | 5.848 | 5.884 | 5.848 | 5.884 | 1,735 | -0.05(-0.84%) |
Jun 04, 2014 | 5.777 | 5.934 | 5.777 | 5.934 | 14,938 | +0.07(+1.17%) |
Jun 03, 2014 | 5.858 | 5.949 | 5.846 | 5.865 | 10,146 | -0.10(-1.73%) |