Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.763 | 8.892 | 8.763 | 8.786 | 9,969 | -0.08(-0.86%) |
Jul 30, 2014 | 8.786 | 8.983 | 8.778 | 8.861 | 13,149 | -0.05(-0.51%) |
Jul 29, 2014 | 8.770 | 8.937 | 8.770 | 8.907 | 5,419 | +0.06(+0.69%) |
Jul 28, 2014 | 8.861 | 8.861 | 8.740 | 8.846 | 23,575 | -0.05(-0.51%) |
Jul 25, 2014 | 8.846 | 8.945 | 8.763 | 8.892 | 16,452 | +0.00(+0.00%) |
Jul 24, 2014 | 8.543 | 8.960 | 8.543 | 8.892 | 76,158 | +0.43(+5.12%) |
Jul 23, 2014 | 8.467 | 8.467 | 8.391 | 8.459 | 16,007 | +0.05(+0.63%) |
Jul 22, 2014 | 8.429 | 8.429 | 8.360 | 8.406 | 17,469 | +0.02(+0.18%) |
Jul 21, 2014 | 8.406 | 8.436 | 8.376 | 8.391 | 16,997 | -0.03(-0.36%) |
Jul 18, 2014 | 8.426 | 8.429 | 8.368 | 8.421 | 15,433 | +0.05(+0.64%) |
Jul 17, 2014 | 8.353 | 8.451 | 8.349 | 8.368 | 45,464 | +0.01(+0.09%) |
Jul 16, 2014 | 8.391 | 8.459 | 8.353 | 8.360 | 27,310 | -0.03(-0.36%) |
Jul 15, 2014 | 8.421 | 8.421 | 8.353 | 8.391 | 19,227 | +0.01(+0.09%) |
Jul 14, 2014 | 8.391 | 8.436 | 8.353 | 8.383 | 24,430 | +0.06(+0.73%) |
Jul 11, 2014 | 8.436 | 8.467 | 8.307 | 8.322 | 20,027 | -0.11(-1.26%) |
Jul 10, 2014 | 8.353 | 8.467 | 8.330 | 8.429 | 32,844 | +0.04(+0.45%) |
Jul 09, 2014 | 8.429 | 8.543 | 8.376 | 8.391 | 103,247 | -0.02(-0.27%) |
Jul 08, 2014 | 8.413 | 8.429 | 8.292 | 8.413 | 87,136 | +0.00(+0.00%) |
Jul 07, 2014 | 8.444 | 8.451 | 8.322 | 8.413 | 41,019 | -0.02(-0.18%) |
Jul 03, 2014 | 8.505 | 8.429 | 8.429 | 8.429 | 8,955 | -0.02(-0.27%) |
Jul 02, 2014 | 8.535 | 8.535 | 8.338 | 8.451 | 21,822 | -0.05(-0.62%) |
Jul 01, 2014 | 8.474 | 8.618 | 8.360 | 8.505 | 41,661 | +0.05(+0.63%) |
Jun 30, 2014 | 8.315 | 8.543 | 8.279 | 8.451 | 63,592 | +0.17(+2.11%) |
Jun 27, 2014 | 8.133 | 8.383 | 8.133 | 8.277 | 1,723,162 | +0.11(+1.40%) |
Jun 26, 2014 | 8.163 | 8.262 | 8.034 | 8.163 | 34,844 | -0.02(-0.19%) |
Jun 25, 2014 | 8.064 | 8.231 | 8.011 | 8.178 | 59,776 | +0.05(+0.65%) |
Jun 24, 2014 | 8.095 | 8.231 | 8.026 | 8.125 | 96,756 | -0.02(-0.19%) |
Jun 23, 2014 | 8.163 | 8.250 | 8.034 | 8.140 | 77,845 | +0.02(+0.19%) |
Jun 20, 2014 | 8.300 | 8.338 | 8.057 | 8.125 | 79,736 | -0.12(-1.47%) |
Jun 19, 2014 | 8.224 | 8.330 | 8.148 | 8.246 | 38,152 | +0.01(+0.09%) |
Jun 18, 2014 | 8.208 | 8.258 | 8.057 | 8.239 | 47,329 | +0.07(+0.84%) |
Jun 17, 2014 | 8.087 | 8.262 | 8.064 | 8.170 | 58,586 | +0.09(+1.13%) |
Jun 16, 2014 | 8.057 | 8.125 | 8.011 | 8.079 | 42,924 | +0.05(+0.66%) |
Jun 13, 2014 | 8.133 | 8.163 | 8.019 | 8.026 | 112,567 | -0.05(-0.66%) |
Jun 12, 2014 | 8.216 | 8.269 | 8.057 | 8.079 | 33,550 | -0.15(-1.85%) |
Jun 11, 2014 | 8.201 | 8.299 | 8.059 | 8.231 | 75,059 | +0.07(+0.83%) |
Jun 10, 2014 | 8.133 | 8.224 | 8.065 | 8.163 | 9,258 | -0.02(-0.28%) |
Jun 06, 2014 | 8.103 | 8.246 | 7.937 | 8.186 | 23,587 | +0.11(+1.40%) |
Jun 05, 2014 | 7.975 | 8.103 | 7.922 | 8.073 | 40,770 | +0.10(+1.23%) |
Jun 04, 2014 | 7.922 | 8.080 | 7.922 | 7.975 | 22,391 | +0.01(+0.09%) |
Jun 03, 2014 | 7.967 | 8.103 | 7.922 | 7.967 | 55,518 | +0.00(+0.00%) |
Jun 02, 2014 | 7.997 | 8.073 | 7.929 | 7.967 | 30,506 | -0.04(-0.47%) |
May 30, 2014 | 8.058 | 8.095 | 7.952 | 8.005 | 33,990 | -0.02(-0.28%) |
May 29, 2014 | 8.103 | 8.103 | 7.945 | 8.028 | 22,034 | +0.00(+0.00%) |
May 28, 2014 | 8.035 | 8.082 | 7.960 | 8.028 | 22,341 | -0.06(-0.75%) |
May 27, 2014 | 8.103 | 8.252 | 7.907 | 8.088 | 31,901 | +0.05(+0.66%) |
May 23, 2014 | 7.997 | 8.035 | 8.035 | 8.035 | 12,326 | +0.04(+0.47%) |
May 22, 2014 | 8.005 | 8.133 | 7.997 | 7.997 | 5,550 | -0.04(-0.47%) |
May 21, 2014 | 7.862 | 8.163 | 7.824 | 8.035 | 36,025 | +0.14(+1.82%) |
May 20, 2014 | 8.020 | 8.020 | 7.816 | 7.892 | 50,642 | -0.06(-0.76%) |
May 19, 2014 | 8.028 | 8.028 | 7.869 | 7.952 | 16,416 | +0.04(+0.48%) |
May 16, 2014 | 7.862 | 7.952 | 7.779 | 7.914 | 55,570 | +0.06(+0.77%) |
May 15, 2014 | 7.846 | 7.952 | 7.786 | 7.854 | 29,855 | +0.00(+0.00%) |
May 14, 2014 | 7.997 | 8.043 | 7.846 | 7.854 | 54,287 | -0.08(-1.05%) |
May 13, 2014 | 7.937 | 8.043 | 7.877 | 7.937 | 16,924 | -0.15(-1.87%) |
May 12, 2014 | 7.899 | 8.156 | 7.827 | 8.088 | 30,225 | +0.28(+3.57%) |
May 09, 2014 | 7.809 | 7.937 | 7.748 | 7.809 | 16,240 | -0.02(-0.19%) |
May 08, 2014 | 7.846 | 7.937 | 7.741 | 7.824 | 18,800 | +0.00(+0.00%) |
May 07, 2014 | 7.771 | 7.862 | 7.696 | 7.824 | 37,600 | +0.08(+1.07%) |
May 06, 2014 | 7.771 | 7.914 | 7.733 | 7.741 | 52,338 | -0.06(-0.77%) |
May 05, 2014 | 7.809 | 7.854 | 7.794 | 7.801 | 24,120 | -0.03(-0.39%) |
May 02, 2014 | 7.756 | 7.854 | 7.756 | 7.831 | 26,028 | +0.06(+0.78%) |