Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.273 | 8.345 | 8.209 | 8.214 | 4,227,410 | -0.10(-1.21%) |
Jul 30, 2014 | 8.352 | 8.389 | 8.288 | 8.315 | 4,942,228 | -0.10(-1.13%) |
Jul 29, 2014 | 8.262 | 8.442 | 8.251 | 8.410 | 29,017,174 | -0.10(-1.12%) |
Jul 28, 2014 | 8.605 | 8.627 | 8.484 | 8.505 | 1,958,610 | -0.10(-1.17%) |
Jul 25, 2014 | 8.521 | 8.621 | 8.494 | 8.605 | 3,085,140 | +0.08(+0.99%) |
Jul 24, 2014 | 8.579 | 8.595 | 8.474 | 8.521 | 2,451,487 | +0.00(+0.00%) |
Jul 23, 2014 | 8.479 | 8.537 | 8.463 | 8.521 | 1,717,402 | +0.03(+0.37%) |
Jul 22, 2014 | 8.468 | 8.521 | 8.468 | 8.489 | 3,257,256 | +0.05(+0.56%) |
Jul 21, 2014 | 8.415 | 8.447 | 8.352 | 8.442 | 1,789,012 | +0.02(+0.19%) |
Jul 18, 2014 | 8.347 | 8.442 | 8.323 | 8.426 | 1,383,987 | +0.08(+1.01%) |
Jul 17, 2014 | 8.325 | 8.362 | 8.304 | 8.341 | 2,429,517 | -0.01(-0.13%) |
Jul 16, 2014 | 8.341 | 8.352 | 8.281 | 8.352 | 1,650,990 | +0.04(+0.51%) |
Jul 15, 2014 | 8.257 | 8.310 | 8.204 | 8.310 | 1,400,147 | +0.05(+0.58%) |
Jul 14, 2014 | 8.230 | 8.273 | 8.167 | 8.262 | 1,507,823 | +0.06(+0.71%) |
Jul 11, 2014 | 8.220 | 8.220 | 8.172 | 8.204 | 1,497,154 | +0.00(+0.00%) |
Jul 10, 2014 | 8.104 | 8.220 | 8.104 | 8.204 | 1,522,395 | +0.05(+0.65%) |
Jul 09, 2014 | 8.156 | 8.156 | 8.067 | 8.151 | 1,963,179 | +0.03(+0.33%) |
Jul 08, 2014 | 8.088 | 8.138 | 8.082 | 8.125 | 1,954,871 | +0.02(+0.26%) |
Jul 07, 2014 | 8.098 | 8.146 | 8.056 | 8.104 | 1,355,503 | +0.02(+0.26%) |
Jul 03, 2014 | 8.093 | 8.082 | 8.082 | 8.082 | 886,679 | -0.01(-0.13%) |
Jul 02, 2014 | 8.098 | 8.104 | 8.014 | 8.093 | 1,593,784 | -0.03(-0.33%) |
Jul 01, 2014 | 8.193 | 8.193 | 8.109 | 8.119 | 1,647,936 | -0.04(-0.51%) |
Jun 30, 2014 | 8.182 | 8.182 | 8.104 | 8.161 | 2,279,639 | -0.01(-0.06%) |
Jun 27, 2014 | 7.973 | 8.172 | 7.936 | 8.166 | 3,720,969 | +0.19(+2.36%) |
Jun 26, 2014 | 7.994 | 8.015 | 7.952 | 7.978 | 1,651,744 | -0.04(-0.46%) |
Jun 25, 2014 | 8.025 | 8.041 | 7.981 | 8.015 | 2,085,736 | -0.02(-0.26%) |
Jun 24, 2014 | 8.036 | 8.062 | 7.999 | 8.036 | 1,563,958 | +0.01(+0.07%) |
Jun 23, 2014 | 8.130 | 8.140 | 8.020 | 8.030 | 1,635,192 | -0.09(-1.10%) |
Jun 20, 2014 | 8.114 | 8.156 | 8.078 | 8.119 | 2,441,233 | -0.01(-0.13%) |
Jun 19, 2014 | 8.057 | 8.130 | 8.020 | 8.130 | 1,521,248 | +0.10(+1.24%) |
Jun 18, 2014 | 8.015 | 8.051 | 7.947 | 8.030 | 1,955,299 | +0.01(+0.13%) |
Jun 17, 2014 | 8.020 | 8.041 | 7.962 | 8.020 | 4,965,767 | -0.01(-0.07%) |
Jun 16, 2014 | 8.182 | 8.193 | 7.999 | 8.025 | 2,055,624 | -0.17(-2.11%) |
Jun 13, 2014 | 8.146 | 8.203 | 8.049 | 8.198 | 2,584,330 | +0.06(+0.77%) |
Jun 12, 2014 | 8.125 | 8.146 | 8.025 | 8.135 | 2,846,882 | +0.01(+0.13%) |
Jun 11, 2014 | 8.020 | 8.135 | 8.005 | 8.125 | 3,505,617 | +0.07(+0.91%) |
Jun 10, 2014 | 8.078 | 8.114 | 7.968 | 8.051 | 5,152,674 | -0.15(-1.79%) |
Jun 06, 2014 | 8.276 | 8.282 | 8.193 | 8.198 | 1,571,110 | -0.05(-0.63%) |
Jun 05, 2014 | 8.088 | 8.261 | 8.029 | 8.250 | 3,293,570 | +0.19(+2.34%) |
Jun 04, 2014 | 8.104 | 8.112 | 7.989 | 8.062 | 3,003,638 | -0.03(-0.39%) |
Jun 03, 2014 | 8.057 | 8.151 | 8.020 | 8.093 | 2,355,395 | +0.02(+0.26%) |
Jun 02, 2014 | 8.030 | 8.146 | 8.010 | 8.072 | 2,057,060 | +0.07(+0.85%) |
May 30, 2014 | 7.942 | 8.078 | 7.942 | 8.004 | 2,654,056 | +0.07(+0.86%) |
May 29, 2014 | 7.942 | 7.989 | 7.905 | 7.936 | 4,498,550 | +0.02(+0.26%) |
May 28, 2014 | 7.973 | 7.973 | 7.889 | 7.915 | 3,941,971 | -0.06(-0.79%) |
May 27, 2014 | 7.989 | 8.033 | 7.921 | 7.978 | 4,987,703 | +0.01(+0.07%) |
May 23, 2014 | 7.921 | 7.973 | 7.973 | 7.973 | 1,943,201 | +0.05(+0.66%) |
May 22, 2014 | 7.931 | 7.947 | 7.874 | 7.921 | 1,155,165 | +0.00(+0.00%) |
May 21, 2014 | 7.957 | 7.989 | 7.894 | 7.921 | 1,435,285 | -0.01(-0.13%) |
May 20, 2014 | 8.025 | 8.057 | 7.926 | 7.931 | 3,557,832 | -0.08(-1.04%) |
May 19, 2014 | 8.020 | 8.062 | 7.959 | 8.015 | 1,950,017 | -0.01(-0.07%) |
May 16, 2014 | 8.036 | 8.067 | 7.957 | 8.020 | 2,920,173 | +0.01(+0.07%) |
May 15, 2014 | 8.109 | 8.146 | 7.983 | 8.015 | 3,417,546 | -0.13(-1.54%) |
May 14, 2014 | 8.140 | 8.240 | 8.072 | 8.140 | 4,201,406 | +0.02(+0.26%) |
May 13, 2014 | 8.135 | 8.240 | 8.106 | 8.119 | 4,311,839 | -0.03(-0.32%) |
May 12, 2014 | 8.114 | 8.172 | 8.093 | 8.146 | 2,104,627 | +0.06(+0.78%) |
May 09, 2014 | 8.010 | 8.083 | 7.994 | 8.083 | 1,669,748 | +0.07(+0.91%) |
May 08, 2014 | 7.989 | 8.098 | 7.957 | 8.010 | 1,726,091 | +0.02(+0.26%) |
May 07, 2014 | 7.905 | 7.994 | 7.884 | 7.989 | 1,557,283 | +0.12(+1.53%) |
May 06, 2014 | 7.842 | 7.893 | 7.764 | 7.868 | 2,023,680 | +0.00(+0.00%) |
May 05, 2014 | 7.847 | 7.884 | 7.811 | 7.868 | 1,826,324 | +0.00(+0.00%) |
May 02, 2014 | 7.774 | 7.868 | 7.753 | 7.868 | 3,067,399 | +0.09(+1.14%) |