Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.885 | 8.719 | 8.719 | 8.719 | 8,389,205 | -0.46(-4.99%) |
Aug 28, 2014 | 9.329 | 9.329 | 9.083 | 9.178 | 4,747,578 | -0.25(-2.61%) |
Aug 27, 2014 | 9.211 | 9.428 | 9.187 | 9.423 | 4,717,610 | +0.26(+2.84%) |
Aug 26, 2014 | 9.187 | 9.215 | 9.062 | 9.163 | 3,001,488 | +0.04(+0.41%) |
Aug 25, 2014 | 9.097 | 9.182 | 9.017 | 9.126 | 3,985,056 | +0.11(+1.21%) |
Aug 22, 2014 | 8.922 | 9.017 | 8.887 | 9.017 | 2,372,050 | +0.05(+0.53%) |
Aug 21, 2014 | 8.979 | 9.107 | 8.908 | 8.970 | 3,191,057 | -0.01(-0.11%) |
Aug 20, 2014 | 9.012 | 9.064 | 8.847 | 8.979 | 3,323,867 | -0.05(-0.58%) |
Aug 19, 2014 | 8.885 | 9.031 | 8.814 | 9.031 | 2,908,643 | +0.12(+1.33%) |
Aug 18, 2014 | 9.026 | 9.031 | 8.856 | 8.913 | 2,857,710 | +0.01(+0.16%) |
Aug 15, 2014 | 8.979 | 9.031 | 8.814 | 8.899 | 3,172,366 | -0.04(-0.48%) |
Aug 14, 2014 | 8.866 | 8.974 | 8.866 | 8.941 | 3,750,657 | +0.08(+0.91%) |
Aug 13, 2014 | 8.696 | 8.889 | 8.696 | 8.861 | 5,794,305 | +0.18(+2.07%) |
Aug 12, 2014 | 8.549 | 8.681 | 8.507 | 8.681 | 3,026,235 | +0.11(+1.32%) |
Aug 11, 2014 | 8.516 | 8.582 | 8.464 | 8.568 | 4,429,911 | +0.18(+2.20%) |
Aug 08, 2014 | 8.195 | 8.398 | 8.176 | 8.384 | 2,561,043 | +0.22(+2.72%) |
Aug 07, 2014 | 8.492 | 8.516 | 8.138 | 8.162 | 5,896,280 | -0.33(-3.90%) |
Aug 06, 2014 | 8.507 | 8.606 | 8.346 | 8.492 | 5,347,704 | +0.05(+0.56%) |
Aug 05, 2014 | 8.603 | 8.639 | 8.431 | 8.445 | 4,002,391 | -0.27(-3.14%) |
Aug 04, 2014 | 8.606 | 8.757 | 8.544 | 8.719 | 3,515,986 | +0.09(+1.10%) |
Aug 01, 2014 | 8.459 | 8.672 | 8.341 | 8.625 | 5,543,177 | +0.15(+1.78%) |
Jul 31, 2014 | 8.464 | 8.525 | 8.353 | 8.473 | 4,501,636 | -0.03(-0.33%) |
Jul 30, 2014 | 8.431 | 8.530 | 8.332 | 8.502 | 3,173,325 | +0.19(+2.27%) |
Jul 29, 2014 | 8.483 | 8.483 | 8.299 | 8.313 | 4,237,363 | -0.19(-2.22%) |
Jul 28, 2014 | 8.332 | 8.525 | 8.195 | 8.502 | 4,818,194 | +0.04(+0.50%) |
Jul 25, 2014 | 8.577 | 8.577 | 8.341 | 8.459 | 4,312,926 | -0.13(-1.54%) |
Jul 24, 2014 | 8.563 | 8.653 | 8.516 | 8.592 | 2,481,460 | -0.04(-0.44%) |
Jul 23, 2014 | 8.563 | 8.648 | 8.473 | 8.629 | 3,877,727 | +0.10(+1.22%) |
Jul 22, 2014 | 8.610 | 8.691 | 8.507 | 8.525 | 5,908,994 | -0.01(-0.11%) |
Jul 21, 2014 | 8.719 | 8.800 | 8.440 | 8.535 | 6,636,402 | -0.45(-5.00%) |
Jul 18, 2014 | 8.960 | 9.031 | 8.748 | 8.984 | 4,453,723 | +0.09(+1.01%) |
Jul 17, 2014 | 8.951 | 9.093 | 8.823 | 8.894 | 9,623,046 | -0.35(-3.78%) |
Jul 16, 2014 | 9.121 | 9.277 | 9.107 | 9.244 | 4,000,211 | +0.17(+1.82%) |
Jul 15, 2014 | 9.144 | 9.182 | 9.055 | 9.078 | 2,431,456 | -0.02(-0.21%) |
Jul 14, 2014 | 9.168 | 9.168 | 9.064 | 9.097 | 2,242,397 | +0.06(+0.63%) |
Jul 11, 2014 | 9.017 | 9.074 | 8.970 | 9.041 | 2,188,256 | +0.01(+0.16%) |
Jul 10, 2014 | 9.088 | 9.088 | 8.937 | 9.026 | 4,490,614 | -0.11(-1.24%) |
Jul 09, 2014 | 9.144 | 9.192 | 9.078 | 9.140 | 2,040,181 | +0.05(+0.52%) |
Jul 08, 2014 | 9.074 | 9.097 | 9.017 | 9.093 | 3,162,273 | +0.03(+0.37%) |
Jul 07, 2014 | 9.102 | 9.140 | 9.041 | 9.059 | 4,178,776 | +0.03(+0.37%) |
Jul 03, 2014 | 9.078 | 9.026 | 9.026 | 9.026 | 3,249,372 | -0.07(-0.78%) |
Jul 02, 2014 | 8.974 | 9.163 | 8.932 | 9.097 | 4,394,571 | +0.27(+3.04%) |
Jul 01, 2014 | 8.891 | 8.906 | 8.775 | 8.829 | 4,914,592 | -0.00(-0.05%) |
Jun 30, 2014 | 8.860 | 8.860 | 8.730 | 8.833 | 5,794,973 | +0.00(+0.05%) |
Jun 27, 2014 | 8.932 | 8.950 | 8.793 | 8.829 | 3,508,346 | -0.13(-1.50%) |
Jun 26, 2014 | 8.838 | 8.963 | 8.744 | 8.963 | 2,781,527 | +0.09(+1.06%) |
Jun 25, 2014 | 8.757 | 8.945 | 8.726 | 8.869 | 5,350,120 | +0.06(+0.71%) |
Jun 24, 2014 | 8.887 | 8.896 | 8.757 | 8.806 | 4,044,021 | +0.02(+0.25%) |
Jun 23, 2014 | 8.824 | 8.824 | 8.574 | 8.784 | 4,257,279 | +0.09(+1.03%) |
Jun 20, 2014 | 8.730 | 8.757 | 8.636 | 8.694 | 6,636,903 | -0.04(-0.46%) |
Jun 19, 2014 | 8.703 | 8.766 | 8.654 | 8.735 | 3,624,658 | -0.00(-0.05%) |
Jun 18, 2014 | 8.636 | 8.739 | 8.574 | 8.739 | 3,887,517 | +0.12(+1.35%) |
Jun 17, 2014 | 8.556 | 8.636 | 8.551 | 8.623 | 2,828,187 | -0.01(-0.10%) |
Jun 16, 2014 | 8.565 | 8.636 | 8.502 | 8.632 | 3,203,258 | +0.03(+0.31%) |
Jun 13, 2014 | 8.565 | 8.636 | 8.489 | 8.605 | 4,800,606 | +0.06(+0.73%) |
Jun 12, 2014 | 8.484 | 8.645 | 8.435 | 8.542 | 3,315,900 | -0.11(-1.29%) |
Jun 11, 2014 | 8.726 | 8.771 | 8.547 | 8.654 | 3,359,266 | -0.11(-1.23%) |
Jun 10, 2014 | 8.609 | 8.762 | 8.529 | 8.762 | 5,451,977 | +0.11(+1.29%) |
Jun 06, 2014 | 8.574 | 8.672 | 8.533 | 8.650 | 3,828,784 | +0.10(+1.15%) |
Jun 05, 2014 | 8.507 | 8.690 | 8.475 | 8.551 | 3,868,348 | +0.10(+1.22%) |
Jun 04, 2014 | 8.417 | 8.529 | 8.395 | 8.448 | 3,890,733 | +0.03(+0.37%) |
Jun 03, 2014 | 8.377 | 8.435 | 8.287 | 8.417 | 6,719,732 | +0.03(+0.37%) |