Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.476 | 8.525 | 8.221 | 8.509 | 5,776 | +0.12(+1.47%) |
Jul 30, 2014 | 8.566 | 8.697 | 8.246 | 8.386 | 9,207 | -0.08(-0.97%) |
Jul 29, 2014 | 8.607 | 8.623 | 8.246 | 8.468 | 7,742 | -0.23(-2.64%) |
Jul 28, 2014 | 8.697 | 8.697 | 8.615 | 8.697 | 1,748 | +0.06(+0.66%) |
Jul 25, 2014 | 8.647 | 8.647 | 8.479 | 8.640 | 4,523 | -0.01(-0.09%) |
Jul 24, 2014 | 8.632 | 8.664 | 8.632 | 8.648 | 1,962 | +0.07(+0.84%) |
Jul 23, 2014 | 8.416 | 8.664 | 8.416 | 8.576 | 11,700 | +0.22(+2.59%) |
Jul 22, 2014 | 8.207 | 8.399 | 8.207 | 8.359 | 2,429 | +0.10(+1.16%) |
Jul 21, 2014 | 8.283 | 8.291 | 8.218 | 8.263 | 1,392 | +0.00(+0.00%) |
Jul 18, 2014 | 8.263 | 8.335 | 8.110 | 8.263 | 5,609 | -0.02(-0.19%) |
Jul 17, 2014 | 8.239 | 8.367 | 8.239 | 8.279 | 4,372 | -0.00(-0.03%) |
Jul 16, 2014 | 8.327 | 8.479 | 8.281 | 8.281 | 6,049 | -0.03(-0.36%) |
Jul 15, 2014 | 8.375 | 8.568 | 8.239 | 8.311 | 3,371 | +0.06(+0.68%) |
Jul 14, 2014 | 8.255 | 8.504 | 8.239 | 8.255 | 14,208 | +0.02(+0.19%) |
Jul 11, 2014 | 8.439 | 8.495 | 8.223 | 8.239 | 2,146 | -0.10(-1.25%) |
Jul 10, 2014 | 8.255 | 8.415 | 8.070 | 8.343 | 12,102 | +0.00(+0.00%) |
Jul 09, 2014 | 8.359 | 8.359 | 8.167 | 8.343 | 5,395 | +0.01(+0.10%) |
Jul 08, 2014 | 8.359 | 8.423 | 8.223 | 8.335 | 12,689 | -0.02(-0.29%) |
Jul 07, 2014 | 8.415 | 8.419 | 8.287 | 8.359 | 2,621 | -0.06(-0.67%) |
Jul 03, 2014 | 8.407 | 8.415 | 8.415 | 8.415 | 2,867 | +0.15(+1.84%) |
Jul 02, 2014 | 8.411 | 8.536 | 8.238 | 8.263 | 6,511 | -0.08(-0.96%) |
Jul 01, 2014 | 8.255 | 8.536 | 8.221 | 8.343 | 7,703 | -0.01(-0.10%) |
Jun 30, 2014 | 8.351 | 8.351 | 8.351 | 8.351 | 277 | +0.06(+0.68%) |
Jun 27, 2014 | 8.287 | 8.295 | 8.263 | 8.295 | 1,674 | +0.21(+2.58%) |
Jun 26, 2014 | 8.086 | 8.223 | 8.086 | 8.086 | 3,307 | +0.02(+0.20%) |
Jun 25, 2014 | 8.223 | 8.223 | 8.070 | 8.070 | 4,492 | -0.22(-2.71%) |
Jun 24, 2014 | 8.351 | 8.455 | 8.191 | 8.295 | 2,385 | -0.24(-2.82%) |
Jun 23, 2014 | 8.375 | 8.536 | 8.303 | 8.536 | 4,715 | -0.02(-0.28%) |
Jun 20, 2014 | 8.455 | 8.576 | 8.295 | 8.560 | 9,865 | +0.08(+0.95%) |
Jun 19, 2014 | 8.440 | 8.616 | 8.431 | 8.479 | 7,268 | -0.18(-2.13%) |
Jun 18, 2014 | 8.463 | 8.664 | 8.446 | 8.664 | 1,409 | +0.07(+0.84%) |
Jun 17, 2014 | 8.692 | 8.736 | 8.552 | 8.592 | 10,550 | -0.02(-0.19%) |
Jun 16, 2014 | 8.584 | 8.824 | 8.544 | 8.608 | 9,746 | -0.06(-0.64%) |
Jun 13, 2014 | 8.704 | 8.800 | 8.592 | 8.664 | 4,922 | -0.16(-1.82%) |
Jun 12, 2014 | 8.732 | 8.824 | 8.471 | 8.824 | 7,664 | +0.21(+2.42%) |
Jun 11, 2014 | 8.684 | 8.725 | 8.532 | 8.616 | 6,063 | +0.07(+0.85%) |
Jun 10, 2014 | 8.760 | 8.796 | 8.512 | 8.544 | 9,361 | -0.12(-1.39%) |
Jun 06, 2014 | 8.504 | 8.728 | 8.423 | 8.664 | 15,258 | +0.08(+0.94%) |
Jun 05, 2014 | 8.672 | 8.824 | 8.407 | 8.584 | 10,084 | +0.08(+0.94%) |
Jun 04, 2014 | 8.680 | 8.824 | 8.391 | 8.504 | 11,552 | -0.08(-0.93%) |
Jun 03, 2014 | 8.632 | 8.768 | 8.584 | 8.584 | 11,690 | -0.10(-1.20%) |
Jun 02, 2014 | 8.824 | 8.905 | 8.576 | 8.688 | 12,055 | -0.14(-1.55%) |
May 30, 2014 | 8.640 | 8.881 | 8.608 | 8.824 | 4,118 | +0.00(+0.00%) |
May 29, 2014 | 8.736 | 9.017 | 8.736 | 8.824 | 2,610 | +0.14(+1.66%) |
May 28, 2014 | 8.945 | 8.945 | 8.632 | 8.680 | 4,185 | -0.26(-2.87%) |
May 27, 2014 | 8.672 | 8.937 | 8.632 | 8.937 | 9,821 | +0.45(+5.29%) |
May 23, 2014 | 8.191 | 8.487 | 8.487 | 8.487 | 18,074 | -0.50(-5.54%) |
May 22, 2014 | 8.391 | 9.025 | 8.311 | 8.985 | 11,418 | +0.55(+6.46%) |
May 21, 2014 | 8.110 | 8.463 | 8.110 | 8.439 | 2,263 | +0.34(+4.16%) |
May 20, 2014 | 8.102 | 8.648 | 7.822 | 8.102 | 15,000 | -0.02(-0.20%) |
May 19, 2014 | 7.993 | 8.183 | 7.862 | 8.118 | 26,396 | +0.09(+1.10%) |
May 16, 2014 | 7.862 | 8.102 | 7.741 | 8.030 | 15,539 | +0.15(+1.93%) |
May 15, 2014 | 7.782 | 7.958 | 7.782 | 7.878 | 12,155 | +0.05(+0.61%) |
May 14, 2014 | 7.886 | 7.886 | 7.765 | 7.830 | 11,734 | +0.06(+0.72%) |
May 12, 2014 | 7.790 | 7.773 | 7.773 | 7.773 | 418 | -0.18(-2.22%) |
May 09, 2014 | 7.950 | 7.950 | 7.950 | 7.950 | 231 | +0.18(+2.38%) |
May 08, 2014 | 7.765 | 7.765 | 7.765 | 7.765 | 184 | +0.07(+0.94%) |
May 07, 2014 | 7.662 | 7.862 | 7.661 | 7.693 | 18,036 | +0.03(+0.42%) |
May 06, 2014 | 7.661 | 7.664 | 7.661 | 7.661 | 2,779 | -0.14(-1.85%) |
May 05, 2014 | 7.798 | 7.806 | 7.798 | 7.806 | 250 | +0.19(+2.53%) |
May 02, 2014 | 7.725 | 7.725 | 7.613 | 7.613 | 1,140 | -0.16(-2.06%) |