Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.266 | 9.478 | 9.478 | 9.478 | 537,536 | +0.22(+2.36%) |
Aug 28, 2014 | 9.246 | 9.300 | 9.157 | 9.259 | 249,774 | +0.01(+0.15%) |
Aug 27, 2014 | 9.478 | 9.540 | 9.225 | 9.246 | 510,934 | -0.40(-4.11%) |
Aug 26, 2014 | 9.574 | 9.731 | 9.512 | 9.642 | 307,798 | +0.08(+0.86%) |
Aug 25, 2014 | 9.300 | 9.564 | 9.263 | 9.560 | 373,602 | +0.27(+2.87%) |
Aug 22, 2014 | 9.239 | 9.348 | 9.191 | 9.294 | 313,369 | +0.00(+0.00%) |
Aug 21, 2014 | 9.088 | 9.355 | 9.068 | 9.294 | 432,550 | +0.18(+2.03%) |
Aug 20, 2014 | 9.191 | 9.191 | 8.938 | 9.109 | 378,249 | -0.10(-1.11%) |
Aug 19, 2014 | 9.136 | 9.239 | 9.082 | 9.212 | 290,094 | +0.08(+0.90%) |
Aug 18, 2014 | 9.239 | 9.239 | 9.020 | 9.130 | 435,046 | +0.01(+0.07%) |
Aug 15, 2014 | 9.294 | 9.294 | 8.822 | 9.123 | 518,409 | -0.10(-1.11%) |
Aug 14, 2014 | 9.116 | 9.225 | 9.034 | 9.225 | 267,248 | +0.11(+1.20%) |
Aug 13, 2014 | 9.082 | 9.143 | 9.013 | 9.116 | 341,392 | +0.06(+0.68%) |
Aug 12, 2014 | 9.123 | 9.239 | 9.041 | 9.054 | 403,895 | -0.07(-0.75%) |
Aug 11, 2014 | 8.979 | 9.294 | 8.924 | 9.123 | 407,317 | +0.21(+2.38%) |
Aug 08, 2014 | 8.890 | 9.000 | 8.805 | 8.911 | 392,970 | +0.03(+0.31%) |
Aug 07, 2014 | 8.658 | 9.047 | 8.637 | 8.883 | 719,102 | +0.29(+3.34%) |
Aug 06, 2014 | 8.473 | 8.658 | 8.473 | 8.596 | 239,582 | +0.09(+1.05%) |
Aug 05, 2014 | 8.254 | 8.521 | 8.213 | 8.507 | 274,572 | +0.19(+2.30%) |
Aug 04, 2014 | 8.336 | 8.514 | 8.282 | 8.316 | 280,851 | -0.01(-0.08%) |
Aug 01, 2014 | 8.254 | 8.323 | 8.121 | 8.323 | 394,641 | +0.08(+0.91%) |
Jul 31, 2014 | 8.254 | 8.316 | 8.129 | 8.247 | 416,991 | -0.08(-0.99%) |
Jul 30, 2014 | 8.562 | 8.589 | 8.254 | 8.329 | 408,520 | -0.18(-2.17%) |
Jul 29, 2014 | 8.548 | 8.658 | 8.473 | 8.514 | 176,381 | -0.01(-0.16%) |
Jul 28, 2014 | 8.555 | 8.610 | 8.459 | 8.528 | 260,107 | -0.05(-0.56%) |
Jul 25, 2014 | 8.651 | 8.801 | 8.459 | 8.576 | 384,917 | -0.13(-1.49%) |
Jul 24, 2014 | 8.719 | 8.801 | 8.699 | 8.706 | 190,900 | -0.03(-0.39%) |
Jul 23, 2014 | 8.733 | 8.794 | 8.644 | 8.740 | 225,227 | +0.03(+0.31%) |
Jul 22, 2014 | 8.665 | 8.849 | 8.665 | 8.712 | 250,100 | +0.07(+0.79%) |
Jul 21, 2014 | 8.487 | 8.726 | 8.357 | 8.644 | 412,715 | +0.12(+1.36%) |
Jul 18, 2014 | 8.418 | 8.644 | 8.418 | 8.528 | 384,509 | +0.10(+1.14%) |
Jul 17, 2014 | 8.480 | 8.603 | 8.414 | 8.432 | 436,341 | -0.08(-0.88%) |
Jul 16, 2014 | 8.623 | 8.655 | 8.480 | 8.507 | 246,592 | -0.05(-0.56%) |
Jul 15, 2014 | 8.678 | 8.767 | 8.480 | 8.555 | 288,686 | -0.14(-1.57%) |
Jul 14, 2014 | 8.767 | 8.781 | 8.610 | 8.692 | 302,545 | -0.01(-0.08%) |
Jul 11, 2014 | 8.801 | 8.890 | 8.692 | 8.699 | 305,571 | -0.11(-1.24%) |
Jul 10, 2014 | 8.610 | 8.911 | 8.514 | 8.808 | 331,974 | +0.04(+0.47%) |
Jul 09, 2014 | 8.480 | 8.842 | 8.480 | 8.767 | 481,800 | +0.31(+3.72%) |
Jul 08, 2014 | 8.678 | 8.678 | 8.398 | 8.453 | 800,277 | -0.23(-2.60%) |
Jul 07, 2014 | 8.924 | 8.979 | 8.678 | 8.678 | 614,885 | -0.23(-2.61%) |
Jul 03, 2014 | 8.890 | 8.911 | 8.911 | 8.911 | 162,898 | +0.05(+0.54%) |
Jul 02, 2014 | 8.911 | 8.955 | 8.856 | 8.863 | 247,891 | -0.04(-0.46%) |
Jul 01, 2014 | 8.890 | 9.034 | 8.801 | 8.904 | 534,793 | +0.03(+0.39%) |
Jun 30, 2014 | 8.774 | 8.918 | 8.678 | 8.870 | 681,269 | +0.10(+1.17%) |
Jun 27, 2014 | 8.965 | 9.010 | 8.726 | 8.767 | 1,374,087 | -0.24(-2.66%) |
Jun 26, 2014 | 9.061 | 9.150 | 8.959 | 9.006 | 296,322 | -0.08(-0.83%) |
Jun 25, 2014 | 9.006 | 9.095 | 8.863 | 9.082 | 302,570 | +0.07(+0.76%) |
Jun 24, 2014 | 9.041 | 9.150 | 8.938 | 9.013 | 491,078 | -0.06(-0.68%) |
Jun 23, 2014 | 9.191 | 9.191 | 8.987 | 9.075 | 303,503 | -0.12(-1.26%) |
Jun 20, 2014 | 9.218 | 9.239 | 8.938 | 9.191 | 551,514 | +0.01(+0.07%) |
Jun 19, 2014 | 9.307 | 9.362 | 9.102 | 9.184 | 231,266 | -0.12(-1.32%) |
Jun 18, 2014 | 9.314 | 9.410 | 9.157 | 9.307 | 272,565 | -0.04(-0.44%) |
Jun 17, 2014 | 9.013 | 9.437 | 8.774 | 9.348 | 661,466 | +0.49(+5.48%) |
Jun 16, 2014 | 8.686 | 8.870 | 8.235 | 8.863 | 704,236 | +0.09(+1.01%) |
Jun 13, 2014 | 8.829 | 8.904 | 8.734 | 8.775 | 284,462 | -0.03(-0.39%) |
Jun 12, 2014 | 8.714 | 8.822 | 8.659 | 8.809 | 275,777 | +0.17(+1.96%) |
Jun 11, 2014 | 8.788 | 8.849 | 8.578 | 8.639 | 323,156 | -0.18(-2.08%) |
Jun 10, 2014 | 8.958 | 9.087 | 8.792 | 8.822 | 259,491 | -0.04(-0.46%) |
Jun 06, 2014 | 8.761 | 8.971 | 8.727 | 8.863 | 392,136 | +0.11(+1.24%) |
Jun 05, 2014 | 8.442 | 8.822 | 8.429 | 8.754 | 616,848 | +0.42(+5.05%) |
Jun 04, 2014 | 8.449 | 8.503 | 8.259 | 8.334 | 334,364 | -0.10(-1.21%) |
Jun 03, 2014 | 8.279 | 8.510 | 8.218 | 8.435 | 963,225 | +0.15(+1.80%) |