Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.258 | 8.277 | 8.214 | 8.214 | 2,767 | -0.04(-0.47%) |
Jul 30, 2014 | 8.308 | 8.340 | 8.189 | 8.253 | 7,241 | +0.01(+0.09%) |
Jul 29, 2014 | 8.220 | 8.258 | 8.201 | 8.245 | 3,225 | -0.06(-0.76%) |
Jul 28, 2014 | 8.220 | 8.220 | 8.220 | 8.308 | 3,663 | +0.03(+0.30%) |
Jul 25, 2014 | 8.245 | 8.283 | 8.201 | 8.283 | 7,314 | +0.08(+1.00%) |
Jul 24, 2014 | 8.189 | 8.308 | 8.189 | 8.201 | 8,644 | +0.00(+0.00%) |
Jul 23, 2014 | 8.189 | 8.252 | 8.189 | 8.201 | 17,082 | +0.01(+0.11%) |
Jul 22, 2014 | 8.189 | 8.321 | 8.189 | 8.192 | 9,070 | -0.12(-1.47%) |
Jul 21, 2014 | 8.189 | 8.315 | 8.189 | 8.315 | 4,095 | +0.06(+0.76%) |
Jul 18, 2014 | 8.315 | 8.403 | 8.245 | 8.252 | 7,824 | +0.01(+0.08%) |
Jul 17, 2014 | 8.214 | 8.271 | 8.214 | 8.245 | 4,459 | -0.06(-0.68%) |
Jul 16, 2014 | 8.245 | 8.447 | 8.245 | 8.302 | 15,879 | -0.04(-0.45%) |
Jul 15, 2014 | 8.340 | 8.418 | 8.340 | 8.340 | 9,152 | -0.09(-1.12%) |
Jul 14, 2014 | 8.384 | 8.466 | 8.384 | 8.434 | 9,090 | +0.03(+0.30%) |
Jul 11, 2014 | 8.403 | 8.409 | 8.371 | 8.409 | 794 | +0.00(+0.00%) |
Jul 10, 2014 | 8.403 | 8.434 | 8.403 | 8.409 | 1,819 | -0.00(-0.02%) |
Jul 09, 2014 | 8.422 | 8.434 | 8.403 | 8.411 | 3,525 | +0.00(+0.02%) |
Jul 08, 2014 | 8.440 | 8.447 | 8.409 | 8.409 | 4,051 | +0.01(+0.07%) |
Jul 07, 2014 | 8.403 | 8.403 | 8.403 | 8.403 | 1,437 | -0.09(-1.11%) |
Jul 03, 2014 | 8.403 | 8.497 | 8.497 | 8.497 | 1,906 | +0.03(+0.36%) |
Jul 02, 2014 | 8.459 | 8.467 | 8.459 | 8.467 | 1,495 | -0.02(-0.22%) |
Jul 01, 2014 | 8.469 | 8.497 | 8.469 | 8.486 | 1,517 | -0.02(-0.28%) |
Jun 30, 2014 | 8.535 | 8.654 | 8.510 | 8.510 | 2,108 | -0.04(-0.51%) |
Jun 27, 2014 | 8.462 | 8.554 | 8.462 | 8.553 | 2,006 | +0.05(+0.58%) |
Jun 26, 2014 | 8.497 | 8.503 | 8.491 | 8.503 | 5,547 | +0.08(+0.97%) |
Jun 25, 2014 | 8.409 | 8.490 | 8.408 | 8.422 | 2,141 | -0.16(-1.83%) |
Jun 24, 2014 | 8.428 | 8.654 | 8.428 | 8.579 | 5,716 | +0.09(+1.11%) |
Jun 23, 2014 | 8.434 | 8.497 | 8.434 | 8.485 | 7,270 | -0.01(-0.15%) |
Jun 20, 2014 | 8.485 | 8.535 | 8.403 | 8.497 | 12,503 | -0.16(-1.82%) |
Jun 19, 2014 | 8.478 | 8.654 | 8.466 | 8.654 | 3,256 | +0.19(+2.23%) |
Jun 18, 2014 | 8.497 | 8.554 | 8.466 | 8.466 | 3,527 | +0.00(+0.00%) |
Jun 17, 2014 | 8.429 | 8.485 | 8.429 | 8.466 | 3,538 | +0.04(+0.52%) |
Jun 16, 2014 | 8.403 | 8.428 | 8.403 | 8.422 | 1,688 | -0.03(-0.30%) |
Jun 13, 2014 | 8.434 | 8.447 | 8.422 | 8.447 | 4,410 | +0.01(+0.15%) |
Jun 12, 2014 | 8.422 | 8.437 | 8.422 | 8.434 | 3,187 | -0.04(-0.52%) |
Jun 11, 2014 | 8.403 | 8.478 | 8.403 | 8.478 | 1,377 | +0.08(+0.90%) |
Jun 10, 2014 | 8.529 | 8.403 | 8.403 | 8.403 | 7,991 | -0.03(-0.30%) |
Jun 06, 2014 | 8.610 | 8.610 | 8.422 | 8.428 | 2,383 | -0.03(-0.30%) |
Jun 05, 2014 | 8.428 | 8.654 | 8.428 | 8.453 | 4,651 | -0.09(-1.03%) |
Jun 04, 2014 | 8.485 | 8.686 | 8.485 | 8.541 | 8,008 | +0.14(+1.64%) |
Jun 03, 2014 | 8.510 | 8.510 | 8.333 | 8.403 | 3,420 | -0.06(-0.74%) |
Jun 02, 2014 | 8.220 | 8.466 | 8.220 | 8.466 | 1,115 | +0.03(+0.37%) |
May 30, 2014 | 8.310 | 8.434 | 8.309 | 8.434 | 3,274 | -0.00(-0.01%) |
May 28, 2014 | 8.529 | 8.435 | 8.435 | 8.435 | 6 | -0.01(-0.10%) |
May 27, 2014 | 8.434 | 8.541 | 8.434 | 8.443 | 5,873 | +0.02(+0.26%) |
May 23, 2014 | 8.497 | 8.422 | 8.422 | 8.422 | 3,018 | -0.03(-0.37%) |
May 22, 2014 | 8.497 | 8.497 | 8.327 | 8.453 | 3,250 | -0.05(-0.63%) |
May 21, 2014 | 8.545 | 8.545 | 8.507 | 8.507 | 970 | -0.02(-0.26%) |
May 20, 2014 | 8.258 | 8.547 | 8.258 | 8.529 | 5,571 | +0.07(+0.86%) |
May 19, 2014 | 8.428 | 8.552 | 8.400 | 8.456 | 10,458 | +0.07(+0.86%) |
May 16, 2014 | 8.301 | 8.384 | 8.301 | 8.384 | 4,664 | +0.04(+0.53%) |
May 15, 2014 | 8.346 | 8.346 | 8.340 | 8.340 | 2,330 | +0.03(+0.39%) |
May 14, 2014 | 8.371 | 8.573 | 8.277 | 8.307 | 6,367 | -0.04(-0.47%) |
May 13, 2014 | 8.422 | 8.422 | 8.214 | 8.346 | 2,959 | +0.01(+0.07%) |
May 12, 2014 | 8.396 | 8.434 | 8.340 | 8.340 | 13,318 | -0.08(-0.97%) |
May 09, 2014 | 8.339 | 8.422 | 8.195 | 8.422 | 2,829 | +0.22(+2.69%) |
May 08, 2014 | 8.308 | 8.308 | 8.182 | 8.201 | 5,887 | -0.11(-1.31%) |
May 07, 2014 | 8.327 | 8.327 | 8.308 | 8.310 | 1,305 | +0.03(+0.40%) |
May 06, 2014 | 8.339 | 8.339 | 8.247 | 8.277 | 1,785 | -0.04(-0.53%) |
May 05, 2014 | 8.239 | 8.340 | 8.233 | 8.321 | 9,910 | +0.15(+1.85%) |
May 02, 2014 | 8.326 | 8.344 | 8.164 | 8.170 | 23,266 | -0.16(-1.87%) |