Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.196 | 8.196 | 8.196 | 8.196 | 134,489 | +0.00(+0.00%) |
Aug 28, 2014 | 8.187 | 8.234 | 8.187 | 8.196 | 190,387 | -0.03(-0.41%) |
Aug 27, 2014 | 8.211 | 8.244 | 8.211 | 8.230 | 164,980 | +0.00(+0.06%) |
Aug 26, 2014 | 8.153 | 8.225 | 8.153 | 8.225 | 265,211 | +0.05(+0.64%) |
Aug 25, 2014 | 8.187 | 8.187 | 8.144 | 8.172 | 190,762 | +0.01(+0.12%) |
Aug 22, 2014 | 8.182 | 8.187 | 8.153 | 8.163 | 156,071 | -0.02(-0.29%) |
Aug 21, 2014 | 8.225 | 8.230 | 8.191 | 8.187 | 304,734 | -0.04(-0.46%) |
Aug 20, 2014 | 8.239 | 8.239 | 8.201 | 8.225 | 166,243 | -0.05(-0.63%) |
Aug 19, 2014 | 8.254 | 8.277 | 8.234 | 8.277 | 178,808 | +0.04(+0.46%) |
Aug 18, 2014 | 8.230 | 8.277 | 8.225 | 8.239 | 227,141 | +0.03(+0.35%) |
Aug 15, 2014 | 8.220 | 8.235 | 8.211 | 8.211 | 217,481 | +0.00(+0.01%) |
Aug 14, 2014 | 8.206 | 8.215 | 8.196 | 8.210 | 161,167 | +0.01(+0.10%) |
Aug 13, 2014 | 8.206 | 8.225 | 8.191 | 8.201 | 172,790 | -0.01(-0.17%) |
Aug 12, 2014 | 8.172 | 8.220 | 8.172 | 8.215 | 198,376 | +0.03(+0.41%) |
Aug 11, 2014 | 8.134 | 8.191 | 8.129 | 8.182 | 164,040 | +0.05(+0.59%) |
Aug 08, 2014 | 8.110 | 8.149 | 8.077 | 8.134 | 204,275 | +0.02(+0.24%) |
Aug 07, 2014 | 8.139 | 8.163 | 8.115 | 8.115 | 222,796 | -0.02(-0.29%) |
Aug 06, 2014 | 8.115 | 8.139 | 7.948 | 8.139 | 326,760 | +0.01(+0.18%) |
Aug 05, 2014 | 8.163 | 8.172 | 8.120 | 8.125 | 211,934 | -0.06(-0.76%) |
Aug 04, 2014 | 8.163 | 8.198 | 8.163 | 8.187 | 179,971 | +0.00(+0.06%) |
Aug 01, 2014 | 8.182 | 8.225 | 8.168 | 8.182 | 225,543 | -0.06(-0.70%) |
Jul 31, 2014 | 8.301 | 8.306 | 8.201 | 8.239 | 362,689 | -0.09(-1.09%) |
Jul 30, 2014 | 8.402 | 8.416 | 8.325 | 8.330 | 248,404 | -0.09(-1.02%) |
Jul 29, 2014 | 8.411 | 8.435 | 8.411 | 8.416 | 99,015 | +0.00(+0.00%) |
Jul 28, 2014 | 8.444 | 8.444 | 8.416 | 8.416 | 204,154 | -0.01(-0.17%) |
Jul 25, 2014 | 8.435 | 8.440 | 8.425 | 8.430 | 147,633 | -0.00(-0.06%) |
Jul 24, 2014 | 8.411 | 8.440 | 8.411 | 8.435 | 133,968 | +0.01(+0.11%) |
Jul 23, 2014 | 8.416 | 8.425 | 8.410 | 8.425 | 189,343 | +0.01(+0.17%) |
Jul 22, 2014 | 8.397 | 8.411 | 8.375 | 8.411 | 118,504 | +0.03(+0.40%) |
Jul 21, 2014 | 8.402 | 8.411 | 8.378 | 8.378 | 170,215 | -0.04(-0.45%) |
Jul 18, 2014 | 8.387 | 8.440 | 8.387 | 8.416 | 233,524 | +0.03(+0.34%) |
Jul 17, 2014 | 8.440 | 8.440 | 8.378 | 8.387 | 206,967 | -0.04(-0.51%) |
Jul 16, 2014 | 8.444 | 8.444 | 8.425 | 8.430 | 175,398 | -0.05(-0.62%) |
Jul 15, 2014 | 8.478 | 8.487 | 8.478 | 8.483 | 145,226 | +0.00(+0.00%) |
Jul 14, 2014 | 8.468 | 8.487 | 8.454 | 8.483 | 175,733 | +0.03(+0.34%) |
Jul 11, 2014 | 8.444 | 8.464 | 8.440 | 8.454 | 167,861 | +0.01(+0.17%) |
Jul 10, 2014 | 8.449 | 8.459 | 8.435 | 8.440 | 104,560 | -0.01(-0.17%) |
Jul 09, 2014 | 8.468 | 8.468 | 8.444 | 8.454 | 115,971 | -0.01(-0.17%) |
Jul 08, 2014 | 8.459 | 8.473 | 8.454 | 8.468 | 144,050 | +0.01(+0.11%) |
Jul 07, 2014 | 8.440 | 8.473 | 8.440 | 8.459 | 205,763 | +0.00(+0.00%) |
Jul 03, 2014 | 8.478 | 8.459 | 8.459 | 8.459 | 110,399 | -0.03(-0.34%) |
Jul 02, 2014 | 8.511 | 8.521 | 8.478 | 8.487 | 112,705 | -0.03(-0.39%) |
Jul 01, 2014 | 8.535 | 8.550 | 8.507 | 8.521 | 193,717 | -0.03(-0.33%) |
Jun 30, 2014 | 8.545 | 8.550 | 8.535 | 8.550 | 116,289 | +0.00(+0.06%) |
Jun 27, 2014 | 8.516 | 8.545 | 8.516 | 8.545 | 130,949 | +0.01(+0.11%) |
Jun 26, 2014 | 8.516 | 8.535 | 8.516 | 8.535 | 90,954 | +0.01(+0.17%) |
Jun 25, 2014 | 8.507 | 8.530 | 8.507 | 8.521 | 110,177 | -0.01(-0.11%) |
Jun 24, 2014 | 8.516 | 8.530 | 8.511 | 8.530 | 115,676 | +0.01(+0.17%) |
Jun 23, 2014 | 8.507 | 8.516 | 8.483 | 8.516 | 182,212 | +0.01(+0.17%) |
Jun 20, 2014 | 8.507 | 8.507 | 8.487 | 8.502 | 118,414 | +0.00(+0.00%) |
Jun 19, 2014 | 8.507 | 8.507 | 8.478 | 8.502 | 146,499 | -0.00(-0.06%) |
Jun 18, 2014 | 8.449 | 8.507 | 8.449 | 8.507 | 126,674 | +0.01(+0.11%) |
Jun 17, 2014 | 8.473 | 8.507 | 8.473 | 8.497 | 172,832 | +0.00(+0.00%) |
Jun 16, 2014 | 8.502 | 8.507 | 8.492 | 8.497 | 135,545 | +0.00(+0.00%) |
Jun 13, 2014 | 8.464 | 8.497 | 8.464 | 8.497 | 73,780 | +0.02(+0.23%) |
Jun 12, 2014 | 8.473 | 8.478 | 8.454 | 8.478 | 97,758 | +0.00(+0.06%) |
Jun 11, 2014 | 8.473 | 8.473 | 8.435 | 8.473 | 201,072 | +0.01(+0.17%) |
Jun 10, 2014 | 8.425 | 8.459 | 8.425 | 8.459 | 118,422 | +0.04(+0.45%) |
Jun 06, 2014 | 8.406 | 8.435 | 8.406 | 8.421 | 178,494 | +0.00(+0.06%) |
Jun 05, 2014 | 8.406 | 8.425 | 8.387 | 8.416 | 189,400 | -0.00(-0.06%) |
Jun 04, 2014 | 8.402 | 8.421 | 8.397 | 8.421 | 163,290 | +0.00(+0.06%) |
Jun 03, 2014 | 8.406 | 8.421 | 8.397 | 8.416 | 900,921 | -0.02(-0.28%) |