Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.303 | 8.340 | 8.267 | 8.291 | 226,195 | -0.02(-0.29%) |
Jul 30, 2014 | 8.400 | 8.430 | 8.315 | 8.315 | 124,394 | -0.13(-1.50%) |
Jul 29, 2014 | 8.460 | 8.478 | 8.430 | 8.442 | 79,410 | +0.00(+0.00%) |
Jul 28, 2014 | 8.496 | 8.496 | 8.436 | 8.442 | 73,803 | -0.03(-0.36%) |
Jul 25, 2014 | 8.448 | 8.496 | 8.448 | 8.472 | 93,094 | +0.05(+0.63%) |
Jul 24, 2014 | 8.460 | 8.460 | 8.406 | 8.419 | 58,033 | -0.04(-0.49%) |
Jul 23, 2014 | 8.442 | 8.478 | 8.436 | 8.460 | 133,636 | +0.04(+0.50%) |
Jul 22, 2014 | 8.436 | 8.436 | 8.376 | 8.418 | 113,519 | +0.01(+0.07%) |
Jul 21, 2014 | 8.364 | 8.424 | 8.358 | 8.412 | 160,430 | +0.07(+0.87%) |
Jul 18, 2014 | 8.309 | 8.352 | 8.309 | 8.340 | 133,641 | +0.04(+0.51%) |
Jul 17, 2014 | 8.297 | 8.315 | 8.279 | 8.297 | 69,998 | +0.04(+0.44%) |
Jul 16, 2014 | 8.243 | 8.279 | 8.237 | 8.261 | 117,343 | +0.02(+0.29%) |
Jul 15, 2014 | 8.267 | 8.273 | 8.237 | 8.237 | 132,120 | -0.04(-0.44%) |
Jul 14, 2014 | 8.297 | 8.297 | 8.261 | 8.273 | 69,708 | +0.01(+0.07%) |
Jul 11, 2014 | 8.237 | 8.273 | 8.231 | 8.267 | 89,895 | +0.05(+0.62%) |
Jul 10, 2014 | 8.253 | 8.259 | 8.205 | 8.217 | 193,666 | -0.01(-0.07%) |
Jul 09, 2014 | 8.271 | 8.271 | 8.175 | 8.223 | 278,793 | -0.04(-0.51%) |
Jul 08, 2014 | 8.241 | 8.271 | 8.223 | 8.265 | 226,832 | +0.07(+0.80%) |
Jul 07, 2014 | 8.199 | 8.253 | 8.181 | 8.199 | 270,278 | +0.01(+0.07%) |
Jul 03, 2014 | 8.307 | 8.193 | 8.193 | 8.193 | 150,895 | -0.13(-1.58%) |
Jul 02, 2014 | 8.433 | 8.433 | 8.319 | 8.325 | 166,694 | -0.10(-1.14%) |
Jul 01, 2014 | 8.486 | 8.486 | 8.421 | 8.421 | 115,344 | -0.06(-0.71%) |
Jun 30, 2014 | 8.510 | 8.510 | 8.463 | 8.480 | 62,684 | -0.02(-0.28%) |
Jun 27, 2014 | 8.457 | 8.510 | 8.439 | 8.504 | 306,778 | +0.07(+0.85%) |
Jun 26, 2014 | 8.444 | 8.444 | 8.421 | 8.433 | 78,792 | -0.01(-0.07%) |
Jun 25, 2014 | 8.444 | 8.468 | 8.427 | 8.439 | 131,070 | +0.03(+0.36%) |
Jun 24, 2014 | 8.373 | 8.426 | 8.373 | 8.409 | 84,158 | +0.04(+0.50%) |
Jun 23, 2014 | 8.397 | 8.397 | 8.367 | 8.367 | 80,665 | -0.01(-0.14%) |
Jun 20, 2014 | 8.385 | 8.385 | 8.349 | 8.379 | 61,795 | +0.02(+0.22%) |
Jun 19, 2014 | 8.367 | 8.409 | 8.331 | 8.361 | 116,391 | +0.00(+0.00%) |
Jun 18, 2014 | 8.307 | 8.361 | 8.307 | 8.361 | 70,394 | +0.03(+0.36%) |
Jun 17, 2014 | 8.385 | 8.385 | 8.319 | 8.331 | 197,885 | -0.06(-0.71%) |
Jun 16, 2014 | 8.397 | 8.403 | 8.379 | 8.391 | 39,809 | +0.00(+0.00%) |
Jun 13, 2014 | 8.409 | 8.409 | 8.373 | 8.391 | 102,233 | -0.01(-0.14%) |
Jun 12, 2014 | 8.415 | 8.427 | 8.391 | 8.403 | 116,054 | +0.00(+0.00%) |
Jun 11, 2014 | 8.403 | 8.409 | 8.379 | 8.403 | 111,816 | +0.01(+0.17%) |
Jun 10, 2014 | 8.394 | 8.400 | 8.364 | 8.388 | 82,094 | +0.02(+0.21%) |
Jun 06, 2014 | 8.352 | 8.373 | 8.334 | 8.370 | 106,187 | +0.04(+0.43%) |
Jun 05, 2014 | 8.299 | 8.336 | 8.269 | 8.334 | 97,801 | +0.03(+0.36%) |
Jun 04, 2014 | 8.364 | 8.382 | 8.287 | 8.305 | 187,723 | -0.06(-0.71%) |
Jun 03, 2014 | 8.412 | 8.417 | 8.358 | 8.364 | 153,940 | -0.05(-0.57%) |
Jun 02, 2014 | 8.400 | 8.454 | 8.382 | 8.412 | 235,883 | -0.02(-0.21%) |
May 30, 2014 | 8.460 | 8.476 | 8.430 | 8.430 | 136,935 | -0.03(-0.35%) |
May 29, 2014 | 8.460 | 8.484 | 8.460 | 8.460 | 94,746 | +0.01(+0.07%) |
May 28, 2014 | 8.454 | 8.472 | 8.453 | 8.454 | 320,398 | -0.01(-0.14%) |
May 27, 2014 | 8.466 | 8.472 | 8.448 | 8.466 | 101,316 | +0.00(+0.00%) |
May 23, 2014 | 8.454 | 8.466 | 8.466 | 8.466 | 75,595 | +0.01(+0.16%) |
May 22, 2014 | 8.442 | 8.454 | 8.436 | 8.452 | 51,907 | -0.00(-0.02%) |
May 21, 2014 | 8.418 | 8.454 | 8.412 | 8.454 | 131,672 | +0.01(+0.07%) |
May 20, 2014 | 8.400 | 8.448 | 8.382 | 8.448 | 179,641 | +0.03(+0.35%) |
May 19, 2014 | 8.394 | 8.429 | 8.382 | 8.418 | 160,400 | +0.04(+0.43%) |
May 16, 2014 | 8.436 | 8.436 | 8.364 | 8.382 | 133,514 | -0.02(-0.21%) |
May 15, 2014 | 8.370 | 8.400 | 8.364 | 8.400 | 117,843 | +0.05(+0.64%) |
May 14, 2014 | 8.334 | 8.358 | 8.334 | 8.346 | 121,841 | +0.00(+0.00%) |
May 13, 2014 | 8.287 | 8.352 | 8.287 | 8.346 | 190,320 | +0.04(+0.46%) |
May 12, 2014 | 8.290 | 8.308 | 8.273 | 8.308 | 119,681 | +0.01(+0.14%) |
May 09, 2014 | 8.290 | 8.302 | 8.273 | 8.296 | 130,887 | +0.01(+0.07%) |
May 08, 2014 | 8.237 | 8.290 | 8.231 | 8.290 | 101,705 | +0.05(+0.58%) |
May 07, 2014 | 8.219 | 8.243 | 8.201 | 8.243 | 232,587 | +0.00(+0.00%) |
May 06, 2014 | 8.190 | 8.243 | 8.190 | 8.243 | 134,537 | +0.04(+0.51%) |
May 05, 2014 | 8.172 | 8.225 | 8.172 | 8.201 | 173,466 | +0.02(+0.29%) |
May 02, 2014 | 8.213 | 8.213 | 8.178 | 8.178 | 196,194 | -0.07(-0.79%) |