Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.188 | 8.188 | 8.093 | 8.097 | 50,290 | -0.08(-0.95%) |
Jul 30, 2014 | 8.236 | 8.249 | 8.171 | 8.175 | 51,178 | -0.06(-0.78%) |
Jul 29, 2014 | 8.313 | 8.313 | 8.239 | 8.239 | 50,146 | -0.07(-0.86%) |
Jul 28, 2014 | 8.317 | 8.358 | 8.256 | 8.310 | 126,797 | +0.03(+0.41%) |
Jul 25, 2014 | 8.303 | 8.330 | 8.273 | 8.276 | 36,629 | -0.02(-0.29%) |
Jul 24, 2014 | 8.324 | 8.324 | 8.263 | 8.300 | 51,231 | -0.03(-0.33%) |
Jul 23, 2014 | 8.283 | 8.344 | 8.232 | 8.327 | 87,881 | +0.04(+0.45%) |
Jul 22, 2014 | 8.334 | 8.371 | 8.283 | 8.290 | 65,979 | -0.05(-0.65%) |
Jul 21, 2014 | 8.354 | 8.354 | 8.307 | 8.344 | 48,561 | -0.01(-0.08%) |
Jul 18, 2014 | 8.320 | 8.371 | 8.320 | 8.351 | 74,108 | +0.04(+0.53%) |
Jul 17, 2014 | 8.266 | 8.334 | 8.266 | 8.307 | 47,342 | +0.05(+0.57%) |
Jul 16, 2014 | 8.259 | 8.269 | 8.215 | 8.259 | 156,684 | -0.05(-0.65%) |
Jul 15, 2014 | 8.337 | 8.340 | 8.313 | 8.313 | 69,921 | -0.02(-0.28%) |
Jul 14, 2014 | 8.371 | 8.371 | 8.324 | 8.337 | 57,348 | -0.00(-0.04%) |
Jul 11, 2014 | 8.341 | 8.352 | 8.341 | 8.341 | 10,964 | -0.01(-0.12%) |
Jul 10, 2014 | 8.351 | 8.371 | 8.293 | 8.351 | 37,853 | +0.00(+0.04%) |
Jul 09, 2014 | 8.368 | 8.371 | 8.290 | 8.347 | 54,144 | +0.02(+0.22%) |
Jul 08, 2014 | 8.344 | 8.371 | 8.286 | 8.329 | 51,630 | +0.01(+0.14%) |
Jul 07, 2014 | 8.293 | 8.361 | 8.276 | 8.317 | 40,491 | +0.02(+0.25%) |
Jul 03, 2014 | 8.351 | 8.297 | 8.297 | 8.297 | 78,191 | -0.02(-0.20%) |
Jul 02, 2014 | 8.307 | 8.341 | 8.307 | 8.313 | 38,122 | +0.01(+0.12%) |
Jul 01, 2014 | 8.358 | 8.371 | 8.303 | 8.303 | 52,872 | -0.03(-0.41%) |
Jun 30, 2014 | 8.364 | 8.374 | 8.249 | 8.337 | 54,445 | +0.00(+0.00%) |
Jun 27, 2014 | 8.324 | 8.347 | 8.307 | 8.337 | 199,876 | +0.01(+0.16%) |
Jun 26, 2014 | 8.246 | 8.327 | 8.232 | 8.324 | 152,645 | +0.09(+1.11%) |
Jun 25, 2014 | 8.161 | 8.241 | 8.161 | 8.232 | 163,848 | +0.06(+0.79%) |
Jun 24, 2014 | 8.168 | 8.185 | 8.141 | 8.168 | 105,995 | -0.03(-0.33%) |
Jun 23, 2014 | 8.236 | 8.257 | 8.181 | 8.195 | 52,783 | -0.02(-0.29%) |
Jun 20, 2014 | 8.256 | 8.259 | 8.208 | 8.219 | 63,949 | -0.02(-0.21%) |
Jun 19, 2014 | 8.256 | 8.259 | 8.231 | 8.236 | 40,535 | +0.02(+0.21%) |
Jun 18, 2014 | 8.269 | 8.269 | 8.212 | 8.219 | 65,129 | -0.08(-0.94%) |
Jun 17, 2014 | 8.303 | 8.341 | 8.290 | 8.297 | 85,385 | -0.03(-0.41%) |
Jun 16, 2014 | 8.344 | 8.354 | 8.303 | 8.330 | 49,794 | -0.02(-0.20%) |
Jun 13, 2014 | 8.361 | 8.364 | 8.341 | 8.347 | 96,335 | -0.02(-0.24%) |
Jun 12, 2014 | 8.351 | 8.368 | 8.330 | 8.368 | 42,698 | +0.02(+0.24%) |
Jun 11, 2014 | 8.276 | 8.351 | 8.276 | 8.347 | 52,226 | +0.08(+0.98%) |
Jun 10, 2014 | 8.161 | 8.276 | 8.161 | 8.266 | 49,606 | +0.11(+1.33%) |
Jun 06, 2014 | 8.100 | 8.174 | 8.100 | 8.158 | 34,802 | +0.05(+0.63%) |
Jun 05, 2014 | 8.114 | 8.127 | 8.066 | 8.107 | 29,639 | +0.03(+0.34%) |
Jun 04, 2014 | 8.114 | 8.130 | 8.073 | 8.080 | 47,593 | -0.03(-0.33%) |
Jun 03, 2014 | 8.127 | 8.134 | 8.107 | 8.107 | 49,617 | -0.02(-0.21%) |
Jun 02, 2014 | 8.100 | 8.130 | 8.053 | 8.124 | 105,650 | +0.05(+0.67%) |
May 30, 2014 | 8.097 | 8.134 | 8.036 | 8.069 | 164,669 | -0.02(-0.29%) |
May 29, 2014 | 8.086 | 8.100 | 8.049 | 8.093 | 110,362 | +0.02(+0.21%) |
May 28, 2014 | 8.080 | 8.124 | 8.049 | 8.076 | 109,394 | -0.00(-0.04%) |
May 27, 2014 | 8.127 | 8.134 | 8.049 | 8.080 | 115,054 | -0.03(-0.38%) |
May 23, 2014 | 8.086 | 8.110 | 8.110 | 8.110 | 110,943 | +0.04(+0.55%) |
May 22, 2014 | 8.080 | 8.090 | 8.046 | 8.066 | 41,586 | +0.00(+0.00%) |
May 21, 2014 | 8.059 | 8.097 | 8.049 | 8.066 | 45,032 | -0.01(-0.13%) |
May 20, 2014 | 8.053 | 8.110 | 8.053 | 8.076 | 96,093 | +0.02(+0.29%) |
May 19, 2014 | 8.015 | 8.076 | 8.015 | 8.053 | 71,417 | +0.05(+0.68%) |
May 16, 2014 | 8.029 | 8.097 | 7.998 | 7.998 | 49,753 | -0.03(-0.42%) |
May 15, 2014 | 7.961 | 8.046 | 7.961 | 8.032 | 82,570 | +0.04(+0.55%) |
May 14, 2014 | 7.937 | 7.995 | 7.937 | 7.988 | 57,380 | +0.02(+0.21%) |
May 13, 2014 | 7.961 | 7.978 | 7.914 | 7.971 | 75,208 | +0.01(+0.13%) |
May 12, 2014 | 7.941 | 7.988 | 7.934 | 7.961 | 56,994 | -0.00(-0.04%) |
May 09, 2014 | 7.958 | 7.981 | 7.941 | 7.964 | 107,612 | +0.01(+0.13%) |
May 08, 2014 | 7.920 | 7.991 | 7.920 | 7.954 | 68,121 | +0.03(+0.43%) |
May 07, 2014 | 7.869 | 7.951 | 7.869 | 7.920 | 119,031 | +0.04(+0.52%) |
May 06, 2014 | 7.839 | 7.880 | 7.839 | 7.880 | 80,676 | +0.02(+0.30%) |
May 05, 2014 | 7.866 | 7.886 | 7.832 | 7.856 | 51,875 | -0.02(-0.30%) |
May 02, 2014 | 7.910 | 7.954 | 7.876 | 7.880 | 56,271 | -0.03(-0.39%) |