Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.628 | 8.677 | 8.507 | 8.565 | 265,607 | -0.09(-1.01%) |
Jul 30, 2014 | 8.818 | 8.871 | 8.623 | 8.653 | 426,234 | -0.02(-0.28%) |
Jul 29, 2014 | 8.677 | 8.789 | 8.634 | 8.677 | 114,599 | -0.01(-0.11%) |
Jul 28, 2014 | 8.779 | 8.872 | 8.585 | 8.687 | 302,315 | -0.12(-1.33%) |
Jul 25, 2014 | 8.823 | 8.823 | 8.769 | 8.803 | 144,897 | +0.01(+0.17%) |
Jul 24, 2014 | 8.823 | 8.837 | 8.755 | 8.789 | 111,713 | -0.04(-0.50%) |
Jul 23, 2014 | 8.920 | 8.920 | 8.823 | 8.832 | 91,824 | -0.05(-0.55%) |
Jul 22, 2014 | 8.896 | 8.920 | 8.847 | 8.881 | 122,129 | -0.01(-0.11%) |
Jul 21, 2014 | 8.706 | 8.978 | 8.677 | 8.891 | 273,093 | +0.07(+0.77%) |
Jul 18, 2014 | 8.804 | 8.861 | 8.770 | 8.823 | 253,619 | +0.01(+0.16%) |
Jul 17, 2014 | 8.885 | 8.913 | 8.785 | 8.808 | 203,759 | -0.08(-0.91%) |
Jul 16, 2014 | 8.880 | 8.909 | 8.842 | 8.889 | 202,319 | +0.03(+0.32%) |
Jul 15, 2014 | 8.932 | 8.937 | 8.818 | 8.861 | 219,126 | -0.07(-0.80%) |
Jul 14, 2014 | 8.847 | 8.961 | 8.847 | 8.932 | 190,310 | +0.10(+1.19%) |
Jul 11, 2014 | 8.794 | 8.837 | 8.770 | 8.827 | 137,666 | +0.04(+0.49%) |
Jul 10, 2014 | 8.694 | 8.794 | 8.694 | 8.785 | 184,728 | -0.00(-0.05%) |
Jul 09, 2014 | 8.708 | 8.808 | 8.676 | 8.789 | 145,183 | +0.08(+0.93%) |
Jul 08, 2014 | 8.651 | 8.713 | 8.582 | 8.708 | 102,184 | +0.05(+0.61%) |
Jul 07, 2014 | 8.680 | 8.689 | 8.593 | 8.656 | 126,238 | -0.02(-0.27%) |
Jul 03, 2014 | 8.708 | 8.680 | 8.680 | 8.680 | 57,275 | +0.02(+0.22%) |
Jul 02, 2014 | 8.661 | 8.737 | 8.646 | 8.661 | 247,745 | -0.03(-0.33%) |
Jul 01, 2014 | 8.646 | 8.713 | 8.637 | 8.689 | 143,829 | +0.04(+0.44%) |
Jun 30, 2014 | 8.561 | 8.651 | 8.556 | 8.651 | 155,612 | +0.08(+0.89%) |
Jun 27, 2014 | 8.522 | 8.575 | 8.489 | 8.575 | 263,490 | +0.02(+0.28%) |
Jun 26, 2014 | 8.513 | 8.551 | 8.437 | 8.551 | 131,342 | +0.07(+0.79%) |
Jun 25, 2014 | 8.432 | 8.494 | 8.357 | 8.484 | 159,289 | +0.04(+0.51%) |
Jun 24, 2014 | 8.256 | 8.456 | 8.256 | 8.441 | 304,017 | +0.16(+1.96%) |
Jun 23, 2014 | 8.260 | 8.346 | 8.194 | 8.279 | 357,197 | +0.04(+0.52%) |
Jun 20, 2014 | 8.437 | 8.437 | 8.232 | 8.236 | 438,883 | -0.20(-2.43%) |
Jun 19, 2014 | 8.460 | 8.480 | 8.353 | 8.441 | 175,532 | -0.04(-0.45%) |
Jun 18, 2014 | 8.384 | 8.484 | 8.322 | 8.480 | 174,819 | +0.10(+1.19%) |
Jun 17, 2014 | 8.322 | 8.413 | 8.271 | 8.379 | 210,751 | +0.06(+0.69%) |
Jun 16, 2014 | 8.294 | 8.351 | 8.222 | 8.322 | 143,112 | +0.01(+0.11%) |
Jun 13, 2014 | 8.332 | 8.356 | 8.270 | 8.313 | 96,520 | -0.03(-0.34%) |
Jun 12, 2014 | 8.275 | 8.341 | 8.213 | 8.341 | 93,320 | +0.03(+0.40%) |
Jun 11, 2014 | 8.284 | 8.332 | 8.236 | 8.308 | 122,367 | -0.03(-0.40%) |
Jun 10, 2014 | 8.351 | 8.375 | 8.332 | 8.341 | 224,741 | -0.04(-0.51%) |
Jun 06, 2014 | 8.389 | 8.427 | 8.360 | 8.384 | 160,437 | +0.00(+0.06%) |
Jun 05, 2014 | 8.413 | 8.413 | 8.325 | 8.379 | 196,474 | +0.04(+0.46%) |
Jun 04, 2014 | 8.222 | 8.365 | 8.198 | 8.341 | 132,916 | +0.12(+1.51%) |
Jun 03, 2014 | 8.194 | 8.222 | 8.074 | 8.217 | 235,205 | +0.04(+0.52%) |
Jun 02, 2014 | 8.422 | 8.422 | 8.160 | 8.174 | 289,122 | -0.19(-2.28%) |
May 30, 2014 | 8.232 | 8.389 | 8.227 | 8.365 | 161,329 | +0.10(+1.21%) |
May 29, 2014 | 8.413 | 8.446 | 8.265 | 8.265 | 299,309 | -0.15(-1.81%) |
May 28, 2014 | 8.298 | 8.432 | 8.260 | 8.418 | 208,708 | +0.10(+1.15%) |
May 27, 2014 | 8.222 | 8.322 | 8.190 | 8.322 | 109,219 | +0.12(+1.51%) |
May 23, 2014 | 8.189 | 8.198 | 8.198 | 8.198 | 108,256 | -0.02(-0.23%) |
May 22, 2014 | 8.198 | 8.222 | 8.146 | 8.217 | 102,243 | +0.02(+0.29%) |
May 21, 2014 | 8.217 | 8.303 | 8.174 | 8.194 | 134,760 | -0.00(-0.06%) |
May 20, 2014 | 8.308 | 8.341 | 8.146 | 8.198 | 136,986 | -0.09(-1.09%) |
May 19, 2014 | 8.408 | 8.413 | 8.256 | 8.289 | 161,360 | -0.11(-1.31%) |
May 16, 2014 | 8.222 | 8.413 | 8.146 | 8.399 | 263,201 | +0.18(+2.20%) |
May 15, 2014 | 8.132 | 8.222 | 7.984 | 8.217 | 260,767 | +0.09(+1.06%) |
May 14, 2014 | 8.065 | 8.146 | 7.983 | 8.132 | 271,488 | +0.13(+1.67%) |
May 13, 2014 | 8.079 | 8.151 | 7.960 | 7.998 | 603,590 | -0.08(-1.00%) |
May 12, 2014 | 7.846 | 8.151 | 7.807 | 8.079 | 686,683 | +0.15(+1.92%) |
May 09, 2014 | 8.132 | 8.213 | 7.722 | 7.927 | 1,384,970 | -0.30(-3.59%) |
May 08, 2014 | 8.489 | 8.723 | 8.170 | 8.222 | 519,582 | -0.51(-5.79%) |
May 07, 2014 | 8.708 | 8.727 | 8.575 | 8.727 | 144,637 | +0.06(+0.72%) |
May 06, 2014 | 8.713 | 8.793 | 8.608 | 8.665 | 124,501 | -0.13(-1.52%) |
May 05, 2014 | 8.832 | 8.832 | 8.737 | 8.799 | 123,678 | -0.05(-0.54%) |
May 02, 2014 | 8.842 | 8.932 | 8.809 | 8.847 | 175,303 | -0.01(-0.11%) |