Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.188 | 8.219 | 8.182 | 8.214 | 0 | +0.03(+0.35%) |
Jul 30, 2014 | 8.188 | 8.188 | 8.185 | 8.185 | 0 | -0.00(-0.03%) |
Jul 29, 2014 | 8.188 | 8.188 | 8.185 | 8.188 | 0 | +0.01(+0.13%) |
Jul 28, 2014 | 8.169 | 8.177 | 8.169 | 8.177 | 0 | +0.01(+0.10%) |
Jul 27, 2014 | 8.178 | 8.178 | 8.166 | 8.169 | 0 | +0.00(+0.01%) |
Jul 25, 2014 | 8.169 | 8.181 | 8.166 | 8.169 | 0 | +0.00(+0.03%) |
Jul 24, 2014 | 8.169 | 8.170 | 8.166 | 8.166 | 0 | -0.00(-0.03%) |
Jul 23, 2014 | 8.168 | 8.174 | 8.161 | 8.169 | 0 | -0.00(-0.00%) |
Jul 22, 2014 | 8.165 | 8.172 | 8.147 | 8.169 | 0 | +0.01(+0.07%) |
Jul 21, 2014 | 8.149 | 8.167 | 8.132 | 8.163 | 0 | +0.01(+0.18%) |
Jul 18, 2014 | 8.149 | 8.149 | 8.149 | 0 | +0.00(+0.01%) | |
Jul 17, 2014 | 8.147 | 8.164 | 8.146 | 8.147 | 0 | +0.00(+0.00%) |
Jul 16, 2014 | 8.149 | 8.161 | 8.146 | 8.147 | 0 | -0.00(-0.01%) |
Jul 15, 2014 | 8.148 | 8.160 | 8.142 | 8.148 | 0 | +0.00(+0.01%) |
Jul 14, 2014 | 8.154 | 8.161 | 8.139 | 8.148 | 0 | -0.01(-0.07%) |
Jul 11, 2014 | 8.153 | 8.153 | 8.153 | 0 | +0.01(+0.15%) | |
Jul 10, 2014 | 8.143 | 8.152 | 8.122 | 8.141 | 0 | +0.00(+0.00%) |
Jul 09, 2014 | 8.139 | 8.143 | 8.138 | 8.141 | 0 | -0.00(-0.00%) |
Jul 08, 2014 | 8.139 | 8.151 | 8.131 | 8.141 | 0 | +0.00(+0.02%) |
Jul 07, 2014 | 8.139 | 8.149 | 8.133 | 8.139 | 0 | -0.00(-0.01%) |
Jul 04, 2014 | 8.140 | 8.140 | 8.140 | 0 | +0.00(+0.01%) | |
Jul 03, 2014 | 8.139 | 8.147 | 8.133 | 8.139 | 0 | +0.00(+0.01%) |
Jul 02, 2014 | 8.133 | 8.141 | 8.129 | 8.138 | 0 | +0.01(+0.09%) |
Jul 01, 2014 | 8.136 | 8.139 | 8.129 | 8.131 | 0 | -0.00(-0.00%) |
Jun 30, 2014 | 8.133 | 8.137 | 8.130 | 8.131 | 0 | -0.00(-0.02%) |
Jun 27, 2014 | 8.132 | 8.132 | 8.132 | 8.132 | 0 | +0.00(+0.03%) |
Jun 26, 2014 | 8.134 | 8.135 | 8.118 | 8.130 | 0 | -0.00(-0.04%) |
Jun 25, 2014 | 8.133 | 8.144 | 8.129 | 8.133 | 0 | +0.00(+0.00%) |
Jun 24, 2014 | 8.136 | 8.139 | 8.121 | 8.133 | 0 | -0.00(-0.01%) |
Jun 23, 2014 | 8.133 | 8.138 | 8.119 | 8.133 | 0 | +0.00(+0.01%) |
Jun 20, 2014 | 8.133 | 8.133 | 8.133 | 0 | +0.00(+0.03%) | |
Jun 19, 2014 | 8.128 | 8.141 | 8.113 | 8.130 | 0 | +0.00(+0.02%) |
Jun 18, 2014 | 8.128 | 8.141 | 8.121 | 8.128 | 0 | -0.00(-0.00%) |
Jun 17, 2014 | 8.137 | 8.213 | 8.119 | 8.129 | 0 | -0.00(-0.02%) |
Jun 16, 2014 | 8.137 | 8.146 | 8.115 | 8.130 | 0 | -0.00(-0.01%) |
Jun 13, 2014 | 8.130 | 8.130 | 8.130 | 0 | +0.00(+0.04%) | |
Jun 12, 2014 | 8.128 | 8.137 | 8.124 | 8.127 | 0 | -0.00(-0.02%) |
Jun 11, 2014 | 8.130 | 8.142 | 8.127 | 8.129 | 0 | -0.00(-0.01%) |
Jun 10, 2014 | 8.130 | 8.136 | 8.121 | 8.129 | 0 | -0.01(-0.16%) |
Jun 06, 2014 | 8.143 | 8.143 | 8.143 | 8.143 | 0 | +0.02(+0.27%) |
Jun 05, 2014 | 8.107 | 8.130 | 8.100 | 8.120 | 0 | +0.01(+0.18%) |
Jun 04, 2014 | 8.095 | 8.116 | 8.088 | 8.106 | 0 | +0.01(+0.16%) |
Jun 03, 2014 | 8.082 | 8.096 | 8.078 | 8.093 | 0 | +0.01(+0.15%) |
Jun 02, 2014 | 8.078 | 8.087 | 8.075 | 8.081 | 0 | +0.00(+0.04%) |
May 30, 2014 | 8.078 | 8.078 | 8.078 | 8.078 | 0 | +0.00(+0.04%) |
May 29, 2014 | 8.075 | 8.080 | 8.070 | 8.074 | 0 | +0.00(+0.01%) |
May 28, 2014 | 8.065 | 8.078 | 8.061 | 8.074 | 0 | +0.01(+0.13%) |
May 27, 2014 | 8.066 | 8.076 | 8.055 | 8.064 | 0 | -0.00(-0.02%) |
May 26, 2014 | 8.064 | 8.067 | 8.056 | 8.066 | 0 | +0.00(+0.05%) |
May 23, 2014 | 8.062 | 8.062 | 8.062 | 0 | +0.00(+0.02%) | |
May 22, 2014 | 8.062 | 8.066 | 8.058 | 8.060 | 0 | -0.00(-0.02%) |
May 21, 2014 | 8.062 | 8.065 | 8.059 | 8.062 | 0 | -0.00(-0.01%) |
May 20, 2014 | 8.062 | 8.068 | 8.054 | 8.062 | 0 | +0.00(+0.00%) |
May 19, 2014 | 8.060 | 8.074 | 8.056 | 8.062 | 0 | +0.00(+0.04%) |
May 16, 2014 | 8.059 | 8.059 | 8.059 | 0 | +0.00(+0.02%) | |
May 15, 2014 | 8.023 | 8.075 | 8.020 | 8.057 | 0 | +0.03(+0.44%) |
May 14, 2014 | 8.023 | 8.036 | 8.010 | 8.023 | 0 | +0.00(+0.00%) |
May 13, 2014 | 8.012 | 8.024 | 8.012 | 8.023 | 0 | +0.01(+0.12%) |
May 12, 2014 | 8.002 | 8.012 | 8.001 | 8.012 | 0 | +0.01(+0.13%) |
May 09, 2014 | 8.002 | 8.002 | 8.002 | 0 | -0.00(-0.01%) | |
May 08, 2014 | 8.002 | 8.002 | 8.000 | 8.002 | 0 | +0.00(+0.00%) |
May 07, 2014 | 8.002 | 8.004 | 8.000 | 8.002 | 0 | +0.00(+0.00%) |
May 06, 2014 | 8.002 | 8.006 | 7.998 | 8.002 | 0 | +0.00(+0.01%) |
May 05, 2014 | 7.999 | 8.007 | 7.991 | 8.002 | 0 | +0.00(+0.03%) |
May 02, 2014 | 8.002 | 8.023 | 7.997 | 7.999 | 0 | -0.00(-0.02%) |