Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.942 | 8.053 | 7.903 | 8.053 | 306,960 | -0.05(-0.56%) |
Jul 30, 2014 | 8.079 | 8.131 | 7.916 | 8.098 | 358,046 | +0.01(+0.08%) |
Jul 29, 2014 | 8.267 | 8.306 | 8.049 | 8.092 | 287,650 | -0.21(-2.58%) |
Jul 28, 2014 | 8.293 | 8.338 | 8.228 | 8.306 | 268,761 | +0.01(+0.16%) |
Jul 25, 2014 | 8.234 | 8.374 | 8.218 | 8.293 | 519,264 | -0.03(-0.39%) |
Jul 24, 2014 | 8.170 | 8.338 | 8.137 | 8.325 | 464,742 | +0.23(+2.80%) |
Jul 23, 2014 | 8.079 | 8.131 | 7.988 | 8.098 | 617,657 | -0.06(-0.79%) |
Jul 22, 2014 | 8.137 | 8.189 | 8.085 | 8.163 | 547,694 | +0.04(+0.48%) |
Jul 21, 2014 | 8.124 | 8.144 | 8.027 | 8.124 | 437,122 | +0.00(+0.00%) |
Jul 18, 2014 | 8.338 | 8.351 | 8.105 | 8.124 | 641,474 | -0.08(-0.95%) |
Jul 17, 2014 | 8.332 | 8.345 | 8.176 | 8.202 | 470,512 | -0.25(-2.99%) |
Jul 16, 2014 | 8.695 | 8.741 | 8.345 | 8.455 | 853,798 | -0.26(-2.98%) |
Jul 15, 2014 | 8.747 | 8.779 | 8.656 | 8.715 | 773,013 | -0.03(-0.30%) |
Jul 14, 2014 | 8.747 | 8.825 | 8.702 | 8.741 | 532,698 | +0.06(+0.67%) |
Jul 11, 2014 | 8.578 | 8.728 | 8.546 | 8.682 | 322,777 | +0.11(+1.29%) |
Jul 10, 2014 | 8.533 | 8.630 | 8.520 | 8.572 | 507,506 | -0.01(-0.15%) |
Jul 09, 2014 | 8.546 | 8.734 | 8.507 | 8.585 | 260,641 | +0.08(+0.92%) |
Jul 08, 2014 | 8.546 | 8.572 | 8.449 | 8.507 | 214,707 | -0.03(-0.38%) |
Jul 07, 2014 | 8.429 | 8.578 | 8.397 | 8.539 | 280,016 | -0.06(-0.75%) |
Jul 03, 2014 | 8.338 | 8.604 | 8.604 | 8.604 | 306,523 | +0.29(+3.51%) |
Jul 02, 2014 | 8.241 | 8.319 | 8.144 | 8.312 | 391,346 | +0.01(+0.08%) |
Jul 01, 2014 | 8.364 | 8.429 | 8.249 | 8.306 | 265,594 | -0.03(-0.39%) |
Jun 30, 2014 | 8.397 | 8.429 | 8.280 | 8.338 | 252,598 | -0.10(-1.23%) |
Jun 27, 2014 | 8.494 | 8.494 | 8.345 | 8.442 | 360,464 | -0.08(-0.99%) |
Jun 26, 2014 | 8.481 | 8.546 | 8.390 | 8.526 | 495,793 | +0.01(+0.08%) |
Jun 25, 2014 | 8.695 | 8.715 | 8.462 | 8.520 | 435,612 | -0.12(-1.35%) |
Jun 24, 2014 | 8.708 | 8.773 | 8.614 | 8.637 | 383,024 | -0.11(-1.26%) |
Jun 23, 2014 | 8.818 | 8.870 | 8.698 | 8.747 | 169,634 | -0.10(-1.10%) |
Jun 20, 2014 | 8.741 | 8.955 | 8.715 | 8.844 | 266,456 | +0.12(+1.34%) |
Jun 19, 2014 | 8.870 | 8.929 | 8.656 | 8.728 | 254,275 | -0.10(-1.10%) |
Jun 18, 2014 | 8.500 | 8.838 | 8.494 | 8.825 | 283,466 | +0.29(+3.42%) |
Jun 17, 2014 | 8.533 | 8.585 | 8.400 | 8.533 | 279,717 | -0.06(-0.68%) |
Jun 16, 2014 | 8.650 | 8.728 | 8.546 | 8.591 | 325,051 | -0.08(-0.97%) |
Jun 13, 2014 | 8.721 | 8.734 | 8.585 | 8.676 | 286,681 | -0.03(-0.37%) |
Jun 12, 2014 | 8.805 | 8.818 | 8.656 | 8.708 | 338,949 | -0.10(-1.11%) |
Jun 11, 2014 | 8.825 | 8.851 | 8.767 | 8.805 | 454,107 | +0.01(+0.15%) |
Jun 10, 2014 | 8.890 | 9.007 | 8.741 | 8.792 | 458,333 | +0.11(+1.27%) |
Jun 06, 2014 | 8.611 | 8.715 | 8.520 | 8.682 | 421,574 | +0.21(+2.53%) |
Jun 05, 2014 | 8.539 | 8.578 | 8.371 | 8.468 | 384,607 | +0.08(+0.93%) |
Jun 04, 2014 | 8.559 | 8.559 | 8.358 | 8.390 | 342,902 | -0.14(-1.67%) |
Jun 03, 2014 | 8.513 | 8.624 | 8.455 | 8.533 | 314,321 | +0.01(+0.08%) |
Jun 02, 2014 | 8.358 | 8.578 | 8.280 | 8.526 | 392,921 | +0.08(+1.00%) |
May 30, 2014 | 8.468 | 8.546 | 8.364 | 8.442 | 539,654 | -0.10(-1.21%) |
May 29, 2014 | 8.481 | 8.559 | 8.416 | 8.546 | 373,956 | +0.09(+1.07%) |
May 28, 2014 | 8.403 | 8.481 | 8.306 | 8.455 | 352,199 | +0.06(+0.70%) |
May 27, 2014 | 8.637 | 8.637 | 8.358 | 8.397 | 404,507 | -0.19(-2.19%) |
May 23, 2014 | 8.721 | 8.585 | 8.585 | 8.585 | 313,612 | -0.11(-1.27%) |
May 22, 2014 | 8.702 | 8.734 | 8.533 | 8.695 | 277,438 | +0.01(+0.07%) |
May 21, 2014 | 8.624 | 8.741 | 8.611 | 8.689 | 297,110 | +0.18(+2.06%) |
May 20, 2014 | 8.663 | 8.779 | 8.507 | 8.513 | 215,546 | -0.22(-2.53%) |
May 19, 2014 | 8.851 | 8.857 | 8.708 | 8.734 | 731,052 | -0.20(-2.25%) |
May 16, 2014 | 9.007 | 9.020 | 8.838 | 8.935 | 416,996 | +0.10(+1.10%) |
May 15, 2014 | 8.968 | 9.000 | 8.825 | 8.838 | 402,912 | -0.19(-2.08%) |
May 14, 2014 | 9.026 | 9.078 | 8.981 | 9.026 | 569,080 | -0.05(-0.50%) |
May 13, 2014 | 9.059 | 9.156 | 8.955 | 9.071 | 568,833 | -0.03(-0.29%) |
May 12, 2014 | 8.909 | 9.117 | 8.903 | 9.097 | 728,842 | +0.09(+1.01%) |
May 09, 2014 | 9.325 | 9.363 | 8.922 | 9.007 | 684,150 | -0.29(-3.14%) |
May 08, 2014 | 9.370 | 9.396 | 9.214 | 9.299 | 877,969 | -0.14(-1.51%) |
May 07, 2014 | 9.201 | 9.454 | 9.104 | 9.441 | 441,154 | +0.19(+2.03%) |
May 06, 2014 | 9.123 | 9.305 | 9.110 | 9.253 | 396,248 | +0.15(+1.64%) |
May 05, 2014 | 9.136 | 9.247 | 8.987 | 9.104 | 426,202 | +0.03(+0.36%) |
May 02, 2014 | 8.903 | 9.169 | 8.870 | 9.071 | 353,207 | +0.26(+2.95%) |