Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.778 | 8.027 | 7.771 | 7.807 | 332,228 | +0.04(+0.47%) |
Jul 30, 2014 | 7.909 | 8.032 | 7.764 | 7.771 | 149,325 | -0.05(-0.65%) |
Jul 29, 2014 | 7.807 | 7.967 | 7.807 | 7.822 | 162,851 | +0.02(+0.28%) |
Jul 28, 2014 | 7.909 | 7.930 | 7.749 | 7.800 | 154,693 | -0.12(-1.47%) |
Jul 25, 2014 | 7.988 | 7.988 | 7.865 | 7.916 | 152,593 | -0.10(-1.27%) |
Jul 24, 2014 | 8.235 | 8.257 | 8.003 | 8.017 | 120,893 | -0.17(-2.12%) |
Jul 23, 2014 | 8.242 | 8.315 | 8.184 | 8.191 | 110,508 | -0.04(-0.44%) |
Jul 22, 2014 | 8.126 | 8.278 | 8.126 | 8.228 | 93,989 | +0.12(+1.52%) |
Jul 21, 2014 | 8.068 | 8.133 | 8.003 | 8.104 | 113,151 | +0.00(+0.00%) |
Jul 18, 2014 | 7.916 | 8.126 | 7.916 | 8.104 | 146,155 | +0.17(+2.19%) |
Jul 17, 2014 | 8.155 | 8.170 | 7.923 | 7.930 | 234,811 | -0.31(-3.78%) |
Jul 16, 2014 | 8.307 | 8.315 | 8.184 | 8.242 | 121,613 | +0.00(+0.00%) |
Jul 15, 2014 | 8.387 | 8.387 | 8.213 | 8.242 | 131,743 | -0.15(-1.81%) |
Jul 14, 2014 | 8.452 | 8.460 | 8.358 | 8.394 | 78,141 | +0.03(+0.35%) |
Jul 11, 2014 | 8.423 | 8.449 | 8.351 | 8.365 | 84,972 | -0.11(-1.28%) |
Jul 10, 2014 | 8.220 | 8.507 | 8.125 | 8.474 | 246,125 | +0.09(+1.04%) |
Jul 09, 2014 | 8.612 | 8.662 | 8.373 | 8.387 | 473,741 | -0.17(-2.03%) |
Jul 08, 2014 | 8.844 | 8.844 | 8.554 | 8.561 | 695,920 | -0.30(-3.43%) |
Jul 07, 2014 | 9.170 | 9.170 | 8.865 | 8.865 | 164,708 | -0.30(-3.32%) |
Jul 03, 2014 | 9.010 | 9.170 | 9.170 | 9.170 | 90,496 | +0.14(+1.61%) |
Jul 02, 2014 | 9.032 | 9.126 | 8.974 | 9.025 | 214,199 | -0.05(-0.56%) |
Jul 01, 2014 | 8.996 | 9.170 | 8.996 | 9.076 | 231,167 | +0.09(+0.97%) |
Jun 30, 2014 | 8.916 | 9.025 | 8.851 | 8.989 | 180,677 | +0.05(+0.57%) |
Jun 27, 2014 | 8.851 | 9.038 | 8.851 | 8.938 | 890,016 | +0.02(+0.24%) |
Jun 26, 2014 | 8.945 | 8.989 | 8.894 | 8.916 | 130,267 | -0.03(-0.32%) |
Jun 25, 2014 | 8.778 | 8.945 | 8.778 | 8.945 | 312,374 | +0.15(+1.73%) |
Jun 24, 2014 | 8.807 | 9.076 | 8.778 | 8.793 | 209,408 | -0.07(-0.74%) |
Jun 23, 2014 | 8.894 | 8.938 | 8.786 | 8.858 | 388,815 | -0.04(-0.41%) |
Jun 20, 2014 | 8.851 | 8.996 | 8.749 | 8.894 | 545,350 | -0.06(-0.65%) |
Jun 19, 2014 | 8.967 | 9.054 | 8.902 | 8.952 | 137,446 | +0.01(+0.08%) |
Jun 18, 2014 | 8.923 | 8.945 | 8.793 | 8.945 | 150,166 | +0.01(+0.08%) |
Jun 17, 2014 | 8.749 | 9.061 | 8.732 | 8.938 | 297,183 | +0.15(+1.73%) |
Jun 16, 2014 | 8.764 | 8.793 | 8.626 | 8.786 | 404,644 | +0.04(+0.50%) |
Jun 13, 2014 | 8.764 | 8.793 | 8.677 | 8.742 | 124,623 | +0.02(+0.25%) |
Jun 12, 2014 | 8.822 | 8.829 | 8.677 | 8.720 | 171,414 | -0.09(-1.07%) |
Jun 11, 2014 | 9.076 | 9.083 | 8.793 | 8.815 | 162,305 | -0.26(-2.88%) |
Jun 10, 2014 | 9.047 | 9.096 | 8.967 | 9.076 | 182,865 | +0.28(+3.22%) |
Jun 06, 2014 | 8.416 | 8.800 | 8.416 | 8.793 | 463,098 | +0.42(+5.02%) |
Jun 05, 2014 | 8.104 | 8.481 | 8.104 | 8.373 | 201,614 | +0.27(+3.31%) |
Jun 04, 2014 | 8.046 | 8.119 | 8.025 | 8.104 | 136,720 | +0.01(+0.18%) |
Jun 03, 2014 | 8.206 | 8.307 | 8.025 | 8.090 | 150,867 | -0.17(-2.02%) |
Jun 02, 2014 | 8.467 | 8.489 | 8.246 | 8.257 | 143,265 | -0.22(-2.57%) |
May 30, 2014 | 8.583 | 8.604 | 8.474 | 8.474 | 190,305 | -0.07(-0.85%) |
May 29, 2014 | 8.641 | 8.713 | 8.525 | 8.546 | 136,032 | -0.06(-0.67%) |
May 28, 2014 | 8.641 | 8.706 | 8.583 | 8.604 | 228,286 | -0.07(-0.75%) |
May 27, 2014 | 8.496 | 8.757 | 8.481 | 8.670 | 305,308 | +0.20(+2.40%) |
May 23, 2014 | 8.090 | 8.467 | 8.467 | 8.467 | 410,819 | +0.38(+4.75%) |
May 22, 2014 | 7.974 | 8.112 | 7.974 | 8.083 | 49,433 | +0.11(+1.36%) |
May 21, 2014 | 7.959 | 8.032 | 7.807 | 7.974 | 212,240 | +0.04(+0.55%) |
May 20, 2014 | 8.154 | 8.154 | 7.909 | 7.930 | 203,534 | -0.26(-3.18%) |
May 19, 2014 | 7.981 | 8.227 | 7.981 | 8.191 | 127,192 | +0.17(+2.07%) |
May 16, 2014 | 8.024 | 8.053 | 7.887 | 8.024 | 139,072 | -0.02(-0.27%) |
May 15, 2014 | 8.053 | 8.100 | 7.913 | 8.046 | 159,228 | -0.07(-0.89%) |
May 14, 2014 | 8.292 | 8.299 | 8.075 | 8.118 | 187,635 | -0.20(-2.43%) |
May 13, 2014 | 8.364 | 8.465 | 8.313 | 8.321 | 178,832 | -0.06(-0.69%) |
May 12, 2014 | 8.241 | 8.422 | 8.205 | 8.379 | 386,758 | +0.20(+2.39%) |
May 09, 2014 | 8.032 | 8.250 | 8.010 | 8.183 | 223,745 | +0.14(+1.80%) |
May 08, 2014 | 8.046 | 8.227 | 8.032 | 8.039 | 377,208 | -0.04(-0.54%) |
May 07, 2014 | 7.872 | 8.082 | 7.771 | 8.082 | 322,468 | +0.20(+2.57%) |
May 06, 2014 | 8.017 | 8.111 | 7.880 | 7.880 | 295,570 | -0.14(-1.71%) |
May 05, 2014 | 8.234 | 8.328 | 8.017 | 8.017 | 199,963 | -0.33(-3.90%) |
May 02, 2014 | 7.641 | 8.422 | 7.641 | 8.342 | 514,311 | +0.73(+9.59%) |