Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.462 | 8.544 | 8.443 | 8.496 | 7,511,229 | -0.12(-1.44%) |
Jul 30, 2014 | 8.632 | 8.691 | 8.584 | 8.620 | 9,330,453 | +0.19(+2.28%) |
Jul 29, 2014 | 8.448 | 8.516 | 8.408 | 8.428 | 4,085,228 | -0.03(-0.34%) |
Jul 28, 2014 | 8.539 | 8.578 | 8.409 | 8.457 | 8,309,865 | -0.14(-1.66%) |
Jul 25, 2014 | 8.651 | 8.664 | 8.583 | 8.600 | 4,668,709 | -0.14(-1.57%) |
Jul 24, 2014 | 8.708 | 8.747 | 8.674 | 8.737 | 7,979,133 | +0.11(+1.28%) |
Jul 23, 2014 | 8.803 | 8.809 | 8.627 | 8.627 | 9,711,235 | -0.16(-1.80%) |
Jul 22, 2014 | 8.654 | 8.837 | 8.637 | 8.785 | 8,411,789 | +0.20(+2.33%) |
Jul 21, 2014 | 8.579 | 8.657 | 8.540 | 8.584 | 4,725,081 | -0.07(-0.86%) |
Jul 18, 2014 | 8.596 | 8.764 | 8.593 | 8.659 | 11,218,154 | +0.30(+3.64%) |
Jul 17, 2014 | 8.510 | 8.618 | 8.336 | 8.355 | 8,392,466 | -0.20(-2.28%) |
Jul 16, 2014 | 8.522 | 8.603 | 8.506 | 8.550 | 11,335,585 | +0.25(+2.97%) |
Jul 15, 2014 | 8.216 | 8.341 | 8.165 | 8.304 | 15,447,030 | +0.29(+3.67%) |
Jul 14, 2014 | 8.002 | 8.115 | 7.980 | 8.010 | 7,893,471 | +0.02(+0.30%) |
Jul 11, 2014 | 8.039 | 8.051 | 7.951 | 7.987 | 7,779,189 | -0.15(-1.82%) |
Jul 10, 2014 | 8.110 | 8.158 | 8.071 | 8.134 | 10,363,793 | -0.13(-1.58%) |
Jul 09, 2014 | 8.335 | 8.369 | 8.245 | 8.265 | 4,611,012 | -0.08(-0.94%) |
Jul 08, 2014 | 8.262 | 8.365 | 8.223 | 8.343 | 6,954,100 | -0.11(-1.33%) |
Jul 07, 2014 | 8.542 | 8.593 | 8.435 | 8.455 | 5,269,192 | -0.17(-2.01%) |
Jul 03, 2014 | 8.600 | 8.629 | 8.629 | 8.629 | 17,582,834 | +0.11(+1.32%) |
Jul 02, 2014 | 8.537 | 8.629 | 8.498 | 8.516 | 8,392,908 | +0.03(+0.32%) |
Jul 01, 2014 | 8.411 | 8.562 | 8.411 | 8.489 | 7,700,739 | +0.14(+1.71%) |
Jun 30, 2014 | 8.202 | 8.363 | 8.189 | 8.346 | 9,556,936 | +0.19(+2.30%) |
Jun 27, 2014 | 8.127 | 8.161 | 8.064 | 8.159 | 5,227,732 | +0.02(+0.27%) |
Jun 26, 2014 | 8.147 | 8.176 | 8.060 | 8.137 | 6,318,847 | -0.05(-0.65%) |
Jun 25, 2014 | 8.207 | 8.271 | 8.155 | 8.191 | 7,485,898 | -0.10(-1.23%) |
Jun 24, 2014 | 8.406 | 8.423 | 8.271 | 8.293 | 7,148,316 | -0.06(-0.66%) |
Jun 23, 2014 | 8.249 | 8.360 | 8.184 | 8.348 | 7,905,149 | +0.16(+1.90%) |
Jun 20, 2014 | 8.236 | 8.238 | 8.146 | 8.192 | 8,328,794 | -0.10(-1.21%) |
Jun 19, 2014 | 8.261 | 8.340 | 8.228 | 8.293 | 24,375,580 | -0.04(-0.44%) |
Jun 18, 2014 | 8.179 | 8.350 | 8.161 | 8.330 | 11,679,743 | +0.08(+0.91%) |
Jun 17, 2014 | 8.412 | 8.413 | 8.214 | 8.254 | 12,822,688 | +0.06(+0.78%) |
Jun 16, 2014 | 8.323 | 8.328 | 8.162 | 8.191 | 10,843,555 | -0.20(-2.35%) |
Jun 13, 2014 | 8.504 | 8.540 | 8.296 | 8.388 | 16,722,237 | -0.33(-3.78%) |
Jun 12, 2014 | 8.661 | 8.778 | 8.597 | 8.718 | 12,418,563 | +0.03(+0.39%) |
Jun 11, 2014 | 8.565 | 8.684 | 8.565 | 8.684 | 6,875,130 | -0.01(-0.06%) |
Jun 10, 2014 | 8.714 | 8.726 | 8.642 | 8.689 | 5,341,340 | +0.02(+0.23%) |
Jun 06, 2014 | 8.656 | 8.719 | 8.639 | 8.669 | 24,062,816 | +0.14(+1.59%) |
Jun 05, 2014 | 8.557 | 8.634 | 8.522 | 8.534 | 16,238,009 | +0.05(+0.63%) |
Jun 04, 2014 | 8.550 | 8.567 | 8.469 | 8.480 | 12,584,765 | -0.05(-0.63%) |
Jun 03, 2014 | 8.582 | 8.642 | 8.481 | 8.534 | 10,719,694 | -0.08(-0.91%) |
Jun 02, 2014 | 8.560 | 8.698 | 8.535 | 8.612 | 9,864,798 | +0.30(+3.66%) |
May 30, 2014 | 8.346 | 8.390 | 8.284 | 8.308 | 13,281,094 | -0.18(-2.17%) |
May 29, 2014 | 8.430 | 8.527 | 8.413 | 8.492 | 6,917,322 | -0.00(-0.04%) |
May 28, 2014 | 8.500 | 8.527 | 8.430 | 8.495 | 23,901,528 | +0.00(+0.04%) |
May 27, 2014 | 8.497 | 8.519 | 8.410 | 8.492 | 15,738,954 | -0.12(-1.34%) |
May 23, 2014 | 8.696 | 8.607 | 8.607 | 8.607 | 41,468,348 | -0.10(-1.11%) |
May 22, 2014 | 8.540 | 8.744 | 8.535 | 8.704 | 9,916,346 | +0.21(+2.52%) |
May 21, 2014 | 8.470 | 8.530 | 8.458 | 8.490 | 15,247,002 | +0.04(+0.44%) |
May 20, 2014 | 8.393 | 8.522 | 8.378 | 8.453 | 9,699,343 | -0.07(-0.86%) |
May 19, 2014 | 8.442 | 8.574 | 8.422 | 8.527 | 19,594,058 | -0.01(-0.06%) |
May 16, 2014 | 8.303 | 8.535 | 8.259 | 8.532 | 34,107,292 | +0.78(+10.01%) |
May 15, 2014 | 7.983 | 7.985 | 7.704 | 7.756 | 24,640,192 | -0.26(-3.27%) |
May 14, 2014 | 8.127 | 8.144 | 7.983 | 8.018 | 13,319,979 | -0.02(-0.25%) |
May 13, 2014 | 8.146 | 8.167 | 8.023 | 8.039 | 14,261,244 | -0.26(-3.18%) |
May 12, 2014 | 8.199 | 8.525 | 8.162 | 8.303 | 24,855,360 | +0.19(+2.35%) |
May 09, 2014 | 7.814 | 8.120 | 7.811 | 8.112 | 46,995,308 | +0.65(+8.74%) |
May 08, 2014 | 7.393 | 7.475 | 7.388 | 7.460 | 13,593,852 | +0.13(+1.80%) |
May 07, 2014 | 7.334 | 7.386 | 7.298 | 7.328 | 22,406,426 | -0.03(-0.41%) |
May 06, 2014 | 7.408 | 7.425 | 7.358 | 7.358 | 12,459,505 | -0.05(-0.61%) |
May 05, 2014 | 7.137 | 7.418 | 7.125 | 7.403 | 31,873,024 | +0.26(+3.63%) |
May 02, 2014 | 7.152 | 7.224 | 7.117 | 7.144 | 24,578,882 | -0.01(-0.14%) |