Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.448 | 8.549 | 8.549 | 8.549 | 197,867 | +0.10(+1.14%) |
Aug 28, 2014 | 8.176 | 8.465 | 8.106 | 8.452 | 272,155 | +0.26(+3.21%) |
Aug 27, 2014 | 8.224 | 8.264 | 8.181 | 8.189 | 138,836 | +0.01(+0.13%) |
Aug 26, 2014 | 8.366 | 8.410 | 8.148 | 8.179 | 177,390 | -0.08(-0.95%) |
Aug 25, 2014 | 8.257 | 8.322 | 8.253 | 8.257 | 131,097 | +0.01(+0.16%) |
Aug 22, 2014 | 8.192 | 8.253 | 8.083 | 8.244 | 105,554 | +0.07(+0.91%) |
Aug 21, 2014 | 8.166 | 8.218 | 8.013 | 8.170 | 206,780 | +0.04(+0.54%) |
Aug 20, 2014 | 7.908 | 8.192 | 7.897 | 8.126 | 187,935 | +0.18(+2.25%) |
Aug 19, 2014 | 7.878 | 7.991 | 7.878 | 7.948 | 159,470 | +0.02(+0.22%) |
Aug 18, 2014 | 7.943 | 7.952 | 7.760 | 7.930 | 171,728 | -0.01(-0.16%) |
Aug 15, 2014 | 7.904 | 7.948 | 7.800 | 7.943 | 609,428 | +0.08(+1.05%) |
Aug 14, 2014 | 7.887 | 7.887 | 7.791 | 7.861 | 238,157 | +0.03(+0.39%) |
Aug 13, 2014 | 7.913 | 7.961 | 7.782 | 7.830 | 147,181 | -0.02(-0.28%) |
Aug 12, 2014 | 7.782 | 7.874 | 7.686 | 7.852 | 167,033 | +0.06(+0.78%) |
Aug 11, 2014 | 7.895 | 7.926 | 7.782 | 7.791 | 120,692 | -0.07(-0.83%) |
Aug 08, 2014 | 7.739 | 7.817 | 7.691 | 7.856 | 104,934 | +0.15(+1.98%) |
Aug 07, 2014 | 7.743 | 7.852 | 7.638 | 7.704 | 169,334 | -0.04(-0.51%) |
Aug 06, 2014 | 7.673 | 7.861 | 7.651 | 7.743 | 157,396 | +0.06(+0.79%) |
Aug 05, 2014 | 7.826 | 7.826 | 7.643 | 7.682 | 160,512 | -0.13(-1.62%) |
Aug 04, 2014 | 7.569 | 7.861 | 7.564 | 7.808 | 247,826 | +0.24(+3.17%) |
Aug 01, 2014 | 7.512 | 7.643 | 7.081 | 7.569 | 543,377 | -0.00(-0.06%) |
Jul 31, 2014 | 7.590 | 7.682 | 7.521 | 7.573 | 316,486 | -0.09(-1.19%) |
Jul 30, 2014 | 7.730 | 7.800 | 7.543 | 7.664 | 267,196 | -0.07(-0.90%) |
Jul 29, 2014 | 7.813 | 7.860 | 7.721 | 7.734 | 328,652 | -0.08(-1.07%) |
Jul 28, 2014 | 7.853 | 7.853 | 7.761 | 7.818 | 177,761 | -0.03(-0.33%) |
Jul 25, 2014 | 7.818 | 7.904 | 7.757 | 7.844 | 141,054 | -0.03(-0.44%) |
Jul 24, 2014 | 7.991 | 8.043 | 7.757 | 7.878 | 339,075 | -0.12(-1.52%) |
Jul 23, 2014 | 8.060 | 8.151 | 8.000 | 8.000 | 176,666 | -0.05(-0.65%) |
Jul 22, 2014 | 8.099 | 8.207 | 8.052 | 8.052 | 179,092 | -0.04(-0.48%) |
Jul 21, 2014 | 8.117 | 8.186 | 8.004 | 8.091 | 166,945 | -0.03(-0.37%) |
Jul 18, 2014 | 8.138 | 8.190 | 8.052 | 8.121 | 153,517 | +0.03(+0.37%) |
Jul 17, 2014 | 8.186 | 8.268 | 8.078 | 8.091 | 144,475 | -0.14(-1.73%) |
Jul 16, 2014 | 8.225 | 8.290 | 8.121 | 8.233 | 138,358 | +0.04(+0.53%) |
Jul 15, 2014 | 8.160 | 8.231 | 8.117 | 8.190 | 162,443 | +0.06(+0.75%) |
Jul 14, 2014 | 8.160 | 8.246 | 8.117 | 8.130 | 124,719 | -0.03(-0.42%) |
Jul 11, 2014 | 8.199 | 8.281 | 8.104 | 8.164 | 159,241 | -0.02(-0.21%) |
Jul 10, 2014 | 8.000 | 8.220 | 7.922 | 8.181 | 171,180 | +0.14(+1.72%) |
Jul 09, 2014 | 7.922 | 8.117 | 7.922 | 8.043 | 339,530 | +0.10(+1.25%) |
Jul 08, 2014 | 8.117 | 8.143 | 7.853 | 7.943 | 304,257 | -0.17(-2.13%) |
Jul 07, 2014 | 8.281 | 8.290 | 8.056 | 8.117 | 187,313 | -0.16(-1.94%) |
Jul 03, 2014 | 8.333 | 8.277 | 8.277 | 8.277 | 123,589 | -0.05(-0.62%) |
Jul 02, 2014 | 8.290 | 8.350 | 8.275 | 8.329 | 123,130 | +0.05(+0.63%) |
Jul 01, 2014 | 8.359 | 8.363 | 8.272 | 8.277 | 107,160 | -0.07(-0.88%) |
Jun 30, 2014 | 8.350 | 8.376 | 8.279 | 8.350 | 152,692 | +0.00(+0.00%) |
Jun 27, 2014 | 8.350 | 8.422 | 8.268 | 8.350 | 162,473 | -0.07(-0.87%) |
Jun 26, 2014 | 8.428 | 8.433 | 8.324 | 8.424 | 116,657 | +0.02(+0.20%) |
Jun 25, 2014 | 8.382 | 8.515 | 8.360 | 8.408 | 262,302 | +0.00(+0.05%) |
Jun 24, 2014 | 8.468 | 8.536 | 8.374 | 8.403 | 302,576 | -0.13(-1.56%) |
Jun 23, 2014 | 8.579 | 8.579 | 8.489 | 8.536 | 176,722 | -0.02(-0.25%) |
Jun 20, 2014 | 8.592 | 8.640 | 8.499 | 8.558 | 123,232 | -0.02(-0.25%) |
Jun 19, 2014 | 8.610 | 8.635 | 8.575 | 8.579 | 92,834 | -0.04(-0.50%) |
Jun 18, 2014 | 8.661 | 8.700 | 8.468 | 8.622 | 202,549 | -0.03(-0.35%) |
Jun 17, 2014 | 8.661 | 8.704 | 8.575 | 8.652 | 129,897 | -0.01(-0.10%) |
Jun 16, 2014 | 8.575 | 8.704 | 8.493 | 8.661 | 208,572 | +0.11(+1.26%) |
Jun 13, 2014 | 8.541 | 8.554 | 8.419 | 8.554 | 136,856 | +0.08(+0.91%) |
Jun 12, 2014 | 8.429 | 8.549 | 8.429 | 8.476 | 138,333 | +0.03(+0.31%) |
Jun 11, 2014 | 8.489 | 8.489 | 8.369 | 8.450 | 122,180 | -0.03(-0.30%) |
Jun 10, 2014 | 8.377 | 8.476 | 8.351 | 8.476 | 71,102 | +0.04(+0.51%) |
Jun 06, 2014 | 8.300 | 8.485 | 8.257 | 8.433 | 169,485 | +0.13(+1.55%) |
Jun 05, 2014 | 8.180 | 8.317 | 8.167 | 8.304 | 202,867 | +0.11(+1.36%) |
Jun 04, 2014 | 8.072 | 8.205 | 8.055 | 8.193 | 97,382 | +0.09(+1.17%) |
Jun 03, 2014 | 8.098 | 8.115 | 8.025 | 8.098 | 148,234 | -0.00(-0.05%) |