Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.475 | 8.468 | 8.468 | 8.468 | 524,882 | +0.05(+0.63%) |
Aug 28, 2014 | 8.454 | 8.493 | 8.370 | 8.415 | 761,316 | -0.09(-1.11%) |
Aug 27, 2014 | 8.612 | 8.612 | 8.500 | 8.510 | 750,032 | -0.09(-1.10%) |
Aug 26, 2014 | 8.644 | 8.661 | 8.605 | 8.605 | 527,640 | -0.10(-1.13%) |
Aug 25, 2014 | 8.724 | 8.742 | 8.686 | 8.703 | 573,096 | -0.04(-0.40%) |
Aug 22, 2014 | 8.696 | 8.770 | 8.696 | 8.738 | 429,662 | +0.05(+0.57%) |
Aug 21, 2014 | 8.714 | 8.728 | 8.680 | 8.689 | 194,964 | -0.07(-0.84%) |
Aug 20, 2014 | 8.872 | 8.872 | 8.773 | 8.763 | 383,731 | -0.15(-1.65%) |
Aug 19, 2014 | 8.879 | 8.910 | 8.823 | 8.910 | 545,151 | +0.06(+0.67%) |
Aug 18, 2014 | 8.745 | 8.858 | 8.745 | 8.851 | 724,403 | +0.12(+1.33%) |
Aug 15, 2014 | 8.763 | 8.791 | 8.714 | 8.735 | 330,590 | +0.05(+0.53%) |
Aug 14, 2014 | 8.693 | 8.710 | 8.637 | 8.689 | 482,481 | -0.03(-0.32%) |
Aug 13, 2014 | 8.777 | 8.787 | 8.717 | 8.717 | 278,504 | -0.03(-0.32%) |
Aug 12, 2014 | 8.773 | 8.794 | 8.738 | 8.745 | 312,382 | -0.05(-0.52%) |
Aug 11, 2014 | 8.773 | 8.812 | 8.710 | 8.791 | 428,716 | +0.10(+1.13%) |
Aug 08, 2014 | 8.496 | 8.692 | 8.496 | 8.693 | 581,770 | +0.22(+2.61%) |
Aug 07, 2014 | 8.594 | 8.615 | 8.429 | 8.472 | 999,128 | -0.20(-2.27%) |
Aug 06, 2014 | 8.651 | 8.703 | 8.651 | 8.668 | 388,410 | -0.05(-0.52%) |
Aug 05, 2014 | 8.773 | 8.808 | 8.688 | 8.714 | 968,983 | -0.17(-1.90%) |
Aug 04, 2014 | 8.696 | 8.893 | 8.696 | 8.882 | 1,130,084 | +0.26(+2.97%) |
Aug 01, 2014 | 8.510 | 8.626 | 8.472 | 8.626 | 370,871 | +0.06(+0.74%) |
Jul 31, 2014 | 8.598 | 8.644 | 8.559 | 8.563 | 319,012 | -0.00(-0.04%) |
Jul 30, 2014 | 8.598 | 8.619 | 8.468 | 8.566 | 644,876 | -0.05(-0.57%) |
Jul 29, 2014 | 8.591 | 8.651 | 8.580 | 8.615 | 567,334 | +0.00(+0.00%) |
Jul 28, 2014 | 8.580 | 8.630 | 8.556 | 8.615 | 609,635 | +0.21(+2.46%) |
Jul 25, 2014 | 8.436 | 8.447 | 8.373 | 8.408 | 849,679 | +0.04(+0.42%) |
Jul 24, 2014 | 8.300 | 8.408 | 8.265 | 8.373 | 943,637 | +0.18(+2.14%) |
Jul 23, 2014 | 8.300 | 8.373 | 8.156 | 8.198 | 1,044,464 | +0.01(+0.09%) |
Jul 22, 2014 | 7.938 | 8.208 | 7.938 | 8.191 | 1,263,128 | +0.29(+3.73%) |
Jul 21, 2014 | 7.829 | 7.903 | 7.819 | 7.896 | 562,718 | +0.05(+0.58%) |
Jul 18, 2014 | 7.850 | 7.850 | 7.798 | 7.850 | 247,110 | +0.06(+0.81%) |
Jul 17, 2014 | 7.822 | 7.836 | 7.756 | 7.787 | 562,507 | -0.04(-0.45%) |
Jul 16, 2014 | 7.829 | 7.850 | 7.815 | 7.822 | 92,022 | -0.00(-0.04%) |
Jul 15, 2014 | 7.808 | 7.837 | 7.801 | 7.826 | 109,017 | +0.02(+0.27%) |
Jul 14, 2014 | 7.791 | 7.850 | 7.791 | 7.805 | 379,796 | +0.08(+1.09%) |
Jul 11, 2014 | 7.714 | 7.777 | 7.707 | 7.721 | 146,132 | +0.01(+0.14%) |
Jul 10, 2014 | 7.756 | 7.780 | 7.685 | 7.710 | 145,889 | -0.08(-1.04%) |
Jul 09, 2014 | 7.773 | 7.805 | 7.759 | 7.791 | 111,285 | -0.06(-0.76%) |
Jul 08, 2014 | 7.843 | 7.875 | 7.815 | 7.850 | 130,362 | -0.01(-0.09%) |
Jul 07, 2014 | 7.917 | 7.917 | 7.843 | 7.857 | 404,495 | -0.07(-0.93%) |
Jul 03, 2014 | 7.896 | 7.931 | 7.931 | 7.931 | 213,714 | +0.08(+1.03%) |
Jul 02, 2014 | 7.829 | 7.857 | 7.794 | 7.850 | 506,135 | +0.07(+0.90%) |
Jul 01, 2014 | 7.770 | 7.801 | 7.735 | 7.780 | 213,854 | +0.08(+1.00%) |
Jun 30, 2014 | 7.650 | 7.714 | 7.650 | 7.703 | 178,696 | +0.05(+0.69%) |
Jun 27, 2014 | 7.745 | 7.745 | 7.650 | 7.650 | 106,771 | -0.02(-0.23%) |
Jun 26, 2014 | 7.675 | 7.682 | 7.657 | 7.668 | 70,520 | +0.02(+0.28%) |
Jun 25, 2014 | 7.636 | 7.661 | 7.629 | 7.647 | 109,247 | +0.00(+0.05%) |
Jun 24, 2014 | 7.650 | 7.693 | 7.629 | 7.643 | 306,856 | +0.00(+0.00%) |
Jun 23, 2014 | 7.626 | 7.657 | 7.622 | 7.643 | 250,456 | +0.01(+0.09%) |
Jun 20, 2014 | 7.640 | 7.664 | 7.629 | 7.636 | 207,704 | -0.02(-0.28%) |
Jun 19, 2014 | 7.773 | 7.773 | 7.640 | 7.657 | 534,650 | -0.19(-2.41%) |
Jun 18, 2014 | 7.766 | 7.847 | 7.766 | 7.847 | 108,353 | +0.00(+0.04%) |
Jun 17, 2014 | 7.854 | 7.875 | 7.819 | 7.843 | 133,927 | -0.02(-0.31%) |
Jun 16, 2014 | 7.931 | 7.952 | 7.854 | 7.868 | 222,946 | -0.04(-0.49%) |
Jun 13, 2014 | 7.864 | 7.907 | 7.854 | 7.907 | 207,260 | +0.10(+1.30%) |
Jun 12, 2014 | 7.822 | 7.851 | 7.791 | 7.805 | 96,393 | -0.02(-0.22%) |
Jun 11, 2014 | 7.861 | 7.864 | 7.794 | 7.822 | 185,073 | -0.02(-0.31%) |
Jun 10, 2014 | 7.857 | 7.893 | 7.791 | 7.847 | 305,603 | +0.05(+0.63%) |
Jun 06, 2014 | 7.749 | 7.815 | 7.742 | 7.798 | 419,019 | +0.00(+0.00%) |
Jun 05, 2014 | 7.763 | 7.815 | 7.724 | 7.798 | 619,216 | +0.08(+1.05%) |
Jun 04, 2014 | 7.671 | 7.731 | 7.622 | 7.717 | 842,581 | -0.04(-0.54%) |
Jun 03, 2014 | 7.742 | 7.759 | 7.703 | 7.759 | 292,637 | -0.02(-0.32%) |