Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.452 | 8.553 | 8.553 | 8.553 | 197,777 | +0.10(+1.14%) |
Aug 28, 2014 | 8.180 | 8.469 | 8.110 | 8.456 | 272,032 | +0.26(+3.21%) |
Aug 27, 2014 | 8.228 | 8.268 | 8.184 | 8.193 | 138,772 | +0.01(+0.13%) |
Aug 26, 2014 | 8.370 | 8.413 | 8.152 | 8.182 | 177,312 | -0.08(-0.95%) |
Aug 25, 2014 | 8.261 | 8.326 | 8.256 | 8.261 | 131,040 | +0.01(+0.16%) |
Aug 22, 2014 | 8.195 | 8.256 | 8.086 | 8.248 | 105,508 | +0.07(+0.91%) |
Aug 21, 2014 | 8.169 | 8.221 | 8.017 | 8.173 | 206,689 | +0.04(+0.54%) |
Aug 20, 2014 | 7.912 | 8.195 | 7.900 | 8.130 | 187,853 | +0.18(+2.25%) |
Aug 19, 2014 | 7.881 | 7.995 | 7.881 | 7.951 | 159,401 | +0.02(+0.22%) |
Aug 18, 2014 | 7.947 | 7.956 | 7.764 | 7.934 | 171,653 | -0.01(-0.16%) |
Aug 15, 2014 | 7.908 | 7.951 | 7.803 | 7.947 | 609,161 | +0.08(+1.05%) |
Aug 14, 2014 | 7.890 | 7.890 | 7.794 | 7.864 | 238,053 | +0.03(+0.39%) |
Aug 13, 2014 | 7.916 | 7.964 | 7.786 | 7.833 | 147,116 | -0.02(-0.28%) |
Aug 12, 2014 | 7.786 | 7.877 | 7.690 | 7.855 | 166,959 | +0.06(+0.78%) |
Aug 11, 2014 | 7.899 | 7.929 | 7.786 | 7.794 | 120,639 | -0.07(-0.83%) |
Aug 08, 2014 | 7.742 | 7.820 | 7.695 | 7.860 | 104,888 | +0.15(+1.98%) |
Aug 07, 2014 | 7.746 | 7.855 | 7.642 | 7.707 | 169,260 | -0.04(-0.51%) |
Aug 06, 2014 | 7.677 | 7.864 | 7.655 | 7.746 | 157,327 | +0.06(+0.79%) |
Aug 05, 2014 | 7.829 | 7.829 | 7.646 | 7.685 | 160,442 | -0.13(-1.62%) |
Aug 04, 2014 | 7.572 | 7.864 | 7.568 | 7.812 | 247,718 | +0.24(+3.17%) |
Aug 01, 2014 | 7.515 | 7.646 | 7.084 | 7.572 | 543,140 | -0.00(-0.06%) |
Jul 31, 2014 | 7.594 | 7.685 | 7.524 | 7.576 | 316,347 | -0.09(-1.19%) |
Jul 30, 2014 | 7.733 | 7.803 | 7.546 | 7.668 | 267,079 | -0.07(-0.90%) |
Jul 29, 2014 | 7.816 | 7.864 | 7.724 | 7.738 | 328,508 | -0.08(-1.07%) |
Jul 28, 2014 | 7.856 | 7.856 | 7.764 | 7.821 | 177,684 | -0.03(-0.33%) |
Jul 25, 2014 | 7.821 | 7.908 | 7.761 | 7.847 | 140,993 | -0.03(-0.44%) |
Jul 24, 2014 | 7.994 | 8.046 | 7.761 | 7.882 | 338,928 | -0.12(-1.52%) |
Jul 23, 2014 | 8.064 | 8.155 | 8.003 | 8.003 | 176,590 | -0.05(-0.65%) |
Jul 22, 2014 | 8.103 | 8.211 | 8.055 | 8.055 | 179,014 | -0.04(-0.48%) |
Jul 21, 2014 | 8.120 | 8.189 | 8.007 | 8.094 | 166,873 | -0.03(-0.37%) |
Jul 18, 2014 | 8.142 | 8.194 | 8.055 | 8.124 | 153,450 | +0.03(+0.37%) |
Jul 17, 2014 | 8.189 | 8.272 | 8.081 | 8.094 | 144,412 | -0.14(-1.74%) |
Jul 16, 2014 | 8.228 | 8.293 | 8.124 | 8.237 | 138,298 | +0.04(+0.53%) |
Jul 15, 2014 | 8.163 | 8.235 | 8.120 | 8.194 | 162,372 | +0.06(+0.75%) |
Jul 14, 2014 | 8.163 | 8.250 | 8.120 | 8.133 | 124,665 | -0.03(-0.42%) |
Jul 11, 2014 | 8.202 | 8.285 | 8.107 | 8.168 | 159,172 | -0.02(-0.21%) |
Jul 10, 2014 | 8.003 | 8.224 | 7.925 | 8.185 | 171,105 | +0.14(+1.72%) |
Jul 09, 2014 | 7.925 | 8.120 | 7.925 | 8.046 | 339,383 | +0.10(+1.25%) |
Jul 08, 2014 | 8.120 | 8.146 | 7.856 | 7.947 | 304,125 | -0.17(-2.13%) |
Jul 07, 2014 | 8.285 | 8.293 | 8.059 | 8.120 | 187,232 | -0.16(-1.94%) |
Jul 03, 2014 | 8.337 | 8.280 | 8.280 | 8.280 | 123,536 | -0.05(-0.62%) |
Jul 02, 2014 | 8.293 | 8.354 | 8.279 | 8.332 | 123,076 | +0.05(+0.63%) |
Jul 01, 2014 | 8.363 | 8.367 | 8.276 | 8.280 | 107,114 | -0.07(-0.88%) |
Jun 30, 2014 | 8.354 | 8.380 | 8.283 | 8.354 | 152,626 | +0.00(+0.00%) |
Jun 27, 2014 | 8.354 | 8.426 | 8.272 | 8.354 | 162,403 | -0.07(-0.87%) |
Jun 26, 2014 | 8.432 | 8.436 | 8.328 | 8.428 | 116,606 | +0.02(+0.20%) |
Jun 25, 2014 | 8.385 | 8.518 | 8.364 | 8.411 | 262,190 | +0.00(+0.05%) |
Jun 24, 2014 | 8.471 | 8.540 | 8.377 | 8.407 | 302,447 | -0.13(-1.56%) |
Jun 23, 2014 | 8.583 | 8.583 | 8.493 | 8.540 | 176,647 | -0.02(-0.25%) |
Jun 20, 2014 | 8.596 | 8.643 | 8.503 | 8.562 | 123,179 | -0.02(-0.25%) |
Jun 19, 2014 | 8.613 | 8.639 | 8.579 | 8.583 | 92,794 | -0.04(-0.50%) |
Jun 18, 2014 | 8.665 | 8.704 | 8.471 | 8.626 | 202,462 | -0.03(-0.35%) |
Jun 17, 2014 | 8.665 | 8.708 | 8.579 | 8.656 | 129,841 | -0.01(-0.10%) |
Jun 16, 2014 | 8.579 | 8.708 | 8.497 | 8.665 | 208,483 | +0.11(+1.26%) |
Jun 13, 2014 | 8.544 | 8.557 | 8.422 | 8.557 | 136,797 | +0.08(+0.91%) |
Jun 12, 2014 | 8.433 | 8.553 | 8.433 | 8.480 | 138,274 | +0.03(+0.31%) |
Jun 11, 2014 | 8.493 | 8.493 | 8.372 | 8.454 | 122,128 | -0.03(-0.30%) |
Jun 10, 2014 | 8.381 | 8.480 | 8.354 | 8.480 | 71,071 | +0.04(+0.51%) |
Jun 06, 2014 | 8.304 | 8.489 | 8.261 | 8.437 | 169,412 | +0.13(+1.55%) |
Jun 05, 2014 | 8.183 | 8.321 | 8.170 | 8.308 | 202,781 | +0.11(+1.36%) |
Jun 04, 2014 | 8.076 | 8.209 | 8.058 | 8.196 | 97,340 | +0.09(+1.17%) |
Jun 03, 2014 | 8.101 | 8.119 | 8.028 | 8.101 | 148,171 | -0.00(-0.05%) |