Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.200 | 8.230 | 8.110 | 8.110 | 257,772 | -0.11(-1.34%) |
Jul 30, 2014 | 8.230 | 8.250 | 8.165 | 8.220 | 1,217,872 | +0.03(+0.37%) |
Jul 29, 2014 | 8.100 | 8.210 | 8.090 | 8.190 | 193,682 | +0.05(+0.61%) |
Jul 28, 2014 | 8.110 | 8.170 | 8.050 | 8.140 | 225,867 | -0.01(-0.12%) |
Jul 25, 2014 | 8.160 | 8.170 | 8.100 | 8.150 | 179,813 | -0.01(-0.12%) |
Jul 24, 2014 | 8.170 | 8.180 | 8.125 | 8.160 | 241,234 | -0.02(-0.24%) |
Jul 23, 2014 | 8.140 | 8.190 | 8.070 | 8.180 | 220,866 | +0.05(+0.62%) |
Jul 22, 2014 | 8.080 | 8.170 | 8.080 | 8.130 | 294,214 | +0.05(+0.62%) |
Jul 21, 2014 | 8.100 | 8.150 | 8.060 | 8.080 | 261,694 | -0.02(-0.25%) |
Jul 18, 2014 | 8.020 | 8.140 | 8.000 | 8.100 | 203,616 | +0.05(+0.62%) |
Jul 17, 2014 | 8.070 | 8.130 | 8.040 | 8.050 | 87,130 | -0.03(-0.37%) |
Jul 16, 2014 | 8.040 | 8.110 | 8.010 | 8.080 | 133,495 | +0.05(+0.62%) |
Jul 15, 2014 | 8.120 | 8.130 | 8.030 | 8.030 | 208,660 | -0.06(-0.74%) |
Jul 14, 2014 | 8.080 | 8.130 | 8.050 | 8.090 | 119,141 | +0.00(+0.00%) |
Jul 11, 2014 | 8.060 | 8.130 | 8.060 | 8.090 | 122,809 | -0.01(-0.12%) |
Jul 10, 2014 | 8.020 | 8.130 | 7.960 | 8.100 | 332,570 | +0.08(+1.00%) |
Jul 09, 2014 | 8.010 | 8.070 | 8.000 | 8.020 | 280,145 | -0.03(-0.37%) |
Jul 08, 2014 | 8.030 | 8.070 | 7.990 | 8.050 | 511,699 | -0.02(-0.25%) |
Jul 07, 2014 | 8.120 | 8.130 | 8.050 | 8.070 | 175,873 | -0.07(-0.86%) |
Jul 04, 2014 | 8.180 | 8.180 | 8.110 | 8.140 | 65,702 | +0.00(+0.00%) |
Jul 03, 2014 | 8.200 | 8.200 | 8.110 | 8.140 | 304,351 | -0.07(-0.85%) |
Jul 02, 2014 | 8.180 | 8.230 | 8.170 | 8.210 | 233,072 | -0.02(-0.24%) |
Jun 30, 2014 | 8.230 | 8.230 | 8.230 | 0 | +0.15(+1.86%) | |
Jun 27, 2014 | 8.090 | 8.130 | 8.060 | 8.080 | 134,143 | -0.04(-0.49%) |
Jun 26, 2014 | 8.050 | 8.120 | 7.990 | 8.120 | 290,975 | +0.01(+0.12%) |
Jun 25, 2014 | 8.140 | 8.160 | 8.100 | 8.110 | 171,681 | -0.03(-0.37%) |
Jun 24, 2014 | 8.200 | 8.200 | 8.120 | 8.140 | 163,666 | -0.03(-0.37%) |
Jun 23, 2014 | 8.250 | 8.250 | 8.145 | 8.170 | 308,765 | -0.03(-0.37%) |
Jun 20, 2014 | 8.220 | 8.250 | 8.180 | 8.200 | 715,156 | -0.03(-0.36%) |
Jun 19, 2014 | 8.260 | 8.260 | 8.200 | 8.230 | 457,160 | -0.01(-0.12%) |
Jun 18, 2014 | 8.160 | 8.245 | 8.160 | 8.240 | 913,722 | +0.05(+0.61%) |
Jun 17, 2014 | 8.220 | 8.220 | 8.170 | 8.190 | 168,994 | -0.04(-0.49%) |
Jun 16, 2014 | 8.160 | 8.240 | 8.160 | 8.230 | 110,969 | +0.07(+0.86%) |
Jun 13, 2014 | 8.200 | 8.230 | 8.120 | 8.160 | 327,062 | -0.02(-0.24%) |
Jun 12, 2014 | 8.110 | 8.185 | 8.110 | 8.180 | 308,406 | +0.04(+0.49%) |
Jun 11, 2014 | 8.010 | 8.150 | 8.010 | 8.140 | 618,185 | +0.10(+1.24%) |
Jun 10, 2014 | 8.100 | 8.100 | 8.000 | 8.040 | 506,254 | -0.07(-0.86%) |
Jun 06, 2014 | 8.230 | 8.280 | 8.100 | 8.110 | 136,989 | -0.14(-1.70%) |
Jun 05, 2014 | 8.110 | 8.250 | 8.110 | 8.250 | 203,625 | +0.10(+1.23%) |
Jun 04, 2014 | 8.060 | 8.160 | 8.060 | 8.150 | 92,268 | +0.08(+0.99%) |
Jun 03, 2014 | 8.120 | 8.120 | 8.060 | 8.070 | 332,700 | -0.04(-0.49%) |
Jun 02, 2014 | 8.040 | 8.125 | 8.040 | 8.110 | 104,257 | +0.03(+0.37%) |
May 30, 2014 | 8.050 | 8.115 | 8.010 | 8.080 | 304,753 | -0.02(-0.25%) |
May 29, 2014 | 8.100 | 8.135 | 8.050 | 8.100 | 258,597 | -0.04(-0.49%) |
May 28, 2014 | 8.130 | 8.190 | 8.120 | 8.140 | 173,452 | -0.02(-0.25%) |
May 27, 2014 | 8.230 | 8.250 | 8.160 | 8.160 | 971,762 | -0.04(-0.49%) |
May 26, 2014 | 8.180 | 8.215 | 8.160 | 8.200 | 291,408 | +0.07(+0.86%) |
May 23, 2014 | 8.080 | 8.190 | 8.080 | 8.130 | 178,483 | +0.01(+0.12%) |
May 22, 2014 | 8.150 | 8.170 | 8.110 | 8.120 | 289,515 | -0.01(-0.12%) |
May 21, 2014 | 8.130 | 8.145 | 8.050 | 8.130 | 167,571 | +0.01(+0.12%) |
May 20, 2014 | 8.130 | 8.190 | 8.080 | 8.120 | 1,174,287 | -0.03(-0.37%) |
May 16, 2014 | 8.150 | 8.150 | 8.150 | 0 | +0.01(+0.12%) | |
May 15, 2014 | 8.090 | 8.220 | 8.040 | 8.140 | 1,143,393 | +0.07(+0.87%) |
May 14, 2014 | 7.950 | 8.090 | 7.920 | 8.070 | 1,108,860 | +0.11(+1.38%) |
May 13, 2014 | 8.020 | 8.025 | 7.950 | 7.960 | 354,791 | -0.04(-0.50%) |
May 12, 2014 | 7.950 | 8.045 | 7.920 | 8.000 | 350,499 | +0.08(+1.01%) |
May 09, 2014 | 7.860 | 7.960 | 7.860 | 7.920 | 232,632 | +0.04(+0.51%) |
May 08, 2014 | 7.880 | 7.920 | 7.820 | 7.880 | 130,454 | -0.04(-0.51%) |
May 07, 2014 | 7.880 | 7.920 | 7.870 | 7.920 | 75,261 | +0.01(+0.13%) |
May 06, 2014 | 7.900 | 7.940 | 7.880 | 7.910 | 89,103 | -0.03(-0.38%) |
May 05, 2014 | 7.950 | 7.950 | 7.870 | 7.940 | 63,257 | -0.01(-0.13%) |
May 02, 2014 | 7.930 | 7.950 | 7.850 | 7.950 | 168,127 | +0.03(+0.38%) |