Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.364 | 8.460 | 8.364 | 8.460 | 1,375 | +0.09(+1.13%) |
Jul 30, 2014 | 8.311 | 8.366 | 8.310 | 8.366 | 1,400 | -0.12(-1.40%) |
Jul 29, 2014 | 8.484 | 8.484 | 8.484 | 8.484 | 500 | +0.11(+1.36%) |
Jul 28, 2014 | 8.370 | 8.370 | 8.350 | 8.370 | 2,825 | +0.23(+2.84%) |
Jul 25, 2014 | 8.230 | 8.230 | 8.130 | 8.139 | 3,614 | -0.10(-1.18%) |
Jul 24, 2014 | 8.236 | 8.236 | 8.236 | 8.236 | 700 | +0.00(+0.00%) |
Jul 23, 2014 | 8.310 | 8.310 | 8.227 | 8.236 | 11,875 | +0.09(+1.06%) |
Jul 22, 2014 | 8.260 | 8.260 | 8.150 | 8.150 | 4,286 | +0.01(+0.12%) |
Jul 21, 2014 | 8.110 | 8.140 | 8.090 | 8.140 | 26,470 | +0.27(+3.46%) |
Jul 18, 2014 | 7.840 | 7.868 | 7.800 | 7.868 | 7,785 | -0.20(-2.53%) |
Jul 16, 2014 | 8.072 | 8.072 | 8.072 | 0 | +0.03(+0.40%) | |
Jul 15, 2014 | 8.040 | 8.040 | 8.040 | 8.040 | 2,000 | +0.10(+1.26%) |
Jul 14, 2014 | 7.960 | 7.960 | 7.940 | 7.940 | 1,200 | -0.07(-0.87%) |
Jul 11, 2014 | 8.037 | 8.037 | 8.010 | 8.010 | 200 | +0.08(+1.01%) |
Jul 10, 2014 | 7.960 | 7.960 | 7.930 | 7.930 | 885 | -0.06(-0.75%) |
Jul 09, 2014 | 8.010 | 8.010 | 7.990 | 7.990 | 950 | -0.17(-2.08%) |
Jul 08, 2014 | 8.300 | 8.300 | 8.160 | 8.160 | 4,886 | -0.26(-3.09%) |
Jul 07, 2014 | 8.408 | 8.445 | 8.400 | 8.420 | 29,090 | +0.03(+0.41%) |
Jul 02, 2014 | 8.386 | 8.386 | 8.386 | 0 | +0.39(+4.82%) | |
Jul 01, 2014 | 8.076 | 8.090 | 8.000 | 8.000 | 17,715 | +0.23(+2.96%) |
Jun 27, 2014 | 7.770 | 7.770 | 7.770 | 0 | +0.15(+1.92%) | |
Jun 26, 2014 | 7.600 | 7.624 | 7.600 | 7.624 | 1,300 | +0.29(+4.01%) |
Jun 24, 2014 | 7.330 | 7.330 | 7.330 | 0 | +0.05(+0.69%) | |
Jun 23, 2014 | 7.280 | 7.280 | 7.280 | 7.280 | 464 | -0.07(-0.95%) |
Jun 20, 2014 | 7.455 | 7.460 | 7.350 | 7.350 | 4,650 | -0.02(-0.30%) |
Jun 19, 2014 | 7.390 | 7.390 | 7.230 | 7.372 | 1,640 | +0.06(+0.85%) |
Jun 18, 2014 | 7.220 | 7.344 | 7.220 | 7.310 | 6,502 | +0.06(+0.83%) |
Jun 17, 2014 | 7.251 | 7.251 | 7.250 | 7.250 | 667 | -0.11(-1.43%) |
Jun 16, 2014 | 7.350 | 7.500 | 7.330 | 7.356 | 3,250 | -0.11(-1.53%) |
Jun 13, 2014 | 7.468 | 7.560 | 7.468 | 7.470 | 3,499 | +0.04(+0.54%) |
Jun 12, 2014 | 7.430 | 7.600 | 7.430 | 7.430 | 6,100 | -0.08(-1.07%) |
Jun 11, 2014 | 7.408 | 7.510 | 7.408 | 7.510 | 6,329 | +0.31(+4.31%) |
Jun 10, 2014 | 7.200 | 7.250 | 7.190 | 7.200 | 14,240 | -0.30(-4.00%) |
Jun 06, 2014 | 7.508 | 7.508 | 7.500 | 7.500 | 16,258 | -0.13(-1.70%) |
Jun 05, 2014 | 7.680 | 7.680 | 7.622 | 7.630 | 4,500 | +0.02(+0.26%) |
Jun 04, 2014 | 7.630 | 7.630 | 7.600 | 7.610 | 10,850 | -0.17(-2.12%) |
Jun 03, 2014 | 7.770 | 7.775 | 7.770 | 7.775 | 16,050 | -0.21(-2.69%) |
Jun 02, 2014 | 7.978 | 7.990 | 7.942 | 7.990 | 28,905 | +0.07(+0.88%) |
May 30, 2014 | 7.950 | 8.080 | 7.920 | 7.920 | 25,973 | +0.27(+3.53%) |
May 29, 2014 | 7.620 | 7.650 | 7.620 | 7.650 | 35,487 | -0.24(-3.04%) |
May 28, 2014 | 7.928 | 7.928 | 7.885 | 7.890 | 7,100 | -0.11(-1.38%) |
May 27, 2014 | 8.001 | 8.001 | 7.890 | 8.000 | 7,900 | -0.05(-0.62%) |
May 23, 2014 | 8.050 | 8.050 | 8.050 | 0 | -0.01(-0.07%) | |
May 22, 2014 | 8.120 | 8.120 | 8.051 | 8.056 | 5,080 | +0.14(+1.78%) |
May 21, 2014 | 7.920 | 7.920 | 7.915 | 7.915 | 7,077 | +0.12(+1.53%) |
May 20, 2014 | 7.710 | 7.800 | 7.710 | 7.795 | 11,775 | +0.30(+3.94%) |
May 19, 2014 | 7.480 | 7.522 | 7.480 | 7.500 | 3,014 | +0.00(+0.00%) |
May 16, 2014 | 7.650 | 7.650 | 7.500 | 7.500 | 1,975 | -0.00(-0.03%) |
May 15, 2014 | 7.500 | 7.540 | 7.500 | 7.502 | 36,699 | -0.04(-0.50%) |
May 14, 2014 | 7.595 | 7.660 | 7.540 | 7.540 | 14,450 | -0.13(-1.69%) |
May 13, 2014 | 7.540 | 7.670 | 7.540 | 7.670 | 2,900 | -0.01(-0.18%) |
May 12, 2014 | 7.692 | 7.710 | 7.680 | 7.684 | 27,244 | +0.17(+2.31%) |
May 09, 2014 | 7.539 | 7.540 | 7.490 | 7.510 | 18,721 | +0.38(+5.34%) |
May 08, 2014 | 7.270 | 7.270 | 7.100 | 7.129 | 87,975 | -0.57(-7.42%) |
May 07, 2014 | 7.779 | 7.790 | 7.639 | 7.700 | 6,860 | -0.28(-3.48%) |
May 06, 2014 | 8.010 | 8.010 | 7.960 | 7.978 | 2,400 | -0.10(-1.26%) |
May 05, 2014 | 8.100 | 8.100 | 7.930 | 8.080 | 12,240 | -0.07(-0.86%) |
May 02, 2014 | 8.000 | 8.150 | 8.000 | 8.150 | 52,800 | +0.27(+3.45%) |