Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.752 | 8.752 | 8.635 | 8.663 | 36,894 | -0.12(-1.33%) |
Jul 30, 2014 | 8.793 | 8.840 | 8.738 | 8.779 | 26,092 | -0.01(-0.16%) |
Jul 29, 2014 | 8.817 | 8.820 | 8.779 | 8.793 | 11,709 | -0.02(-0.20%) |
Jul 28, 2014 | 8.786 | 8.813 | 8.786 | 8.810 | 10,610 | +0.00(+0.04%) |
Jul 25, 2014 | 8.793 | 8.820 | 8.793 | 8.807 | 8,355 | -0.02(-0.23%) |
Jul 24, 2014 | 8.807 | 8.841 | 8.807 | 8.827 | 9,096 | -0.01(-0.08%) |
Jul 23, 2014 | 8.868 | 8.868 | 8.779 | 8.834 | 8,910 | +0.03(+0.39%) |
Jul 22, 2014 | 8.759 | 8.812 | 8.759 | 8.800 | 9,637 | +0.05(+0.55%) |
Jul 21, 2014 | 8.772 | 8.786 | 8.752 | 8.752 | 3,128 | -0.03(-0.36%) |
Jul 18, 2014 | 8.793 | 8.827 | 8.759 | 8.783 | 125,840 | -0.00(-0.03%) |
Jul 17, 2014 | 8.813 | 8.834 | 8.786 | 8.786 | 4,980 | -0.07(-0.77%) |
Jul 16, 2014 | 8.813 | 8.868 | 8.813 | 8.855 | 37,702 | +0.03(+0.39%) |
Jul 15, 2014 | 8.779 | 8.834 | 8.779 | 8.820 | 116,293 | +0.03(+0.39%) |
Jul 14, 2014 | 8.813 | 8.813 | 8.786 | 8.786 | 18,017 | +0.01(+0.08%) |
Jul 11, 2014 | 8.765 | 8.820 | 8.765 | 8.779 | 18,096 | -0.01(-0.08%) |
Jul 10, 2014 | 8.765 | 8.833 | 8.731 | 8.786 | 23,258 | -0.04(-0.47%) |
Jul 09, 2014 | 8.841 | 8.875 | 8.800 | 8.827 | 110,730 | +0.02(+0.23%) |
Jul 08, 2014 | 8.807 | 8.820 | 8.759 | 8.807 | 61,410 | +0.03(+0.39%) |
Jul 07, 2014 | 8.820 | 8.848 | 8.772 | 8.772 | 38,219 | -0.02(-0.23%) |
Jul 03, 2014 | 8.800 | 8.793 | 8.793 | 8.793 | 11,381 | +0.02(+0.23%) |
Jul 02, 2014 | 8.779 | 8.807 | 8.752 | 8.772 | 14,553 | -0.02(-0.23%) |
Jul 01, 2014 | 8.765 | 8.841 | 8.765 | 8.793 | 10,104 | +0.02(+0.23%) |
Jun 30, 2014 | 8.786 | 8.813 | 8.772 | 8.772 | 28,822 | +0.03(+0.31%) |
Jun 27, 2014 | 8.745 | 8.772 | 8.745 | 8.745 | 14,136 | +0.01(+0.16%) |
Jun 26, 2014 | 8.779 | 8.779 | 8.729 | 8.731 | 26,490 | -0.03(-0.31%) |
Jun 25, 2014 | 8.772 | 8.779 | 8.717 | 8.759 | 16,461 | +0.01(+0.08%) |
Jun 24, 2014 | 8.676 | 8.779 | 8.676 | 8.752 | 35,499 | +0.07(+0.79%) |
Jun 23, 2014 | 8.752 | 8.752 | 8.683 | 8.683 | 12,929 | +0.00(+0.00%) |
Jun 20, 2014 | 8.704 | 8.724 | 8.683 | 8.683 | 35,267 | -0.01(-0.16%) |
Jun 19, 2014 | 8.704 | 8.704 | 8.697 | 8.697 | 18,363 | +0.00(+0.00%) |
Jun 18, 2014 | 8.683 | 8.710 | 8.683 | 8.697 | 15,990 | +0.00(+0.00%) |
Jun 17, 2014 | 8.697 | 8.738 | 8.697 | 8.697 | 18,468 | +0.02(+0.24%) |
Jun 16, 2014 | 8.704 | 8.745 | 8.670 | 8.676 | 47,560 | +0.01(+0.08%) |
Jun 13, 2014 | 8.730 | 8.730 | 8.663 | 8.670 | 27,524 | +0.00(+0.00%) |
Jun 12, 2014 | 8.676 | 8.723 | 8.649 | 8.670 | 18,069 | -0.01(-0.08%) |
Jun 11, 2014 | 8.710 | 8.710 | 8.676 | 8.676 | 20,299 | -0.03(-0.39%) |
Jun 10, 2014 | 8.696 | 8.710 | 8.636 | 8.710 | 35,235 | +0.05(+0.62%) |
Jun 06, 2014 | 8.663 | 8.663 | 8.649 | 8.656 | 15,305 | +0.01(+0.08%) |
Jun 05, 2014 | 8.609 | 8.649 | 8.609 | 8.649 | 65,601 | +0.05(+0.55%) |
Jun 04, 2014 | 8.602 | 8.610 | 8.596 | 8.602 | 20,688 | +0.01(+0.07%) |
Jun 03, 2014 | 8.602 | 8.609 | 8.596 | 8.596 | 24,494 | +0.00(+0.01%) |
Jun 02, 2014 | 8.643 | 8.643 | 8.596 | 8.596 | 22,843 | -0.02(-0.23%) |
May 30, 2014 | 8.636 | 8.643 | 8.582 | 8.616 | 53,105 | -0.03(-0.31%) |
May 29, 2014 | 8.670 | 8.670 | 8.609 | 8.643 | 131,507 | +0.01(+0.15%) |
May 28, 2014 | 8.616 | 8.646 | 8.609 | 8.629 | 14,119 | +0.01(+0.08%) |
May 27, 2014 | 8.609 | 8.643 | 8.596 | 8.623 | 85,244 | +0.03(+0.39%) |
May 23, 2014 | 8.589 | 8.589 | 8.589 | 8.589 | 21,890 | -0.01(-0.08%) |
May 22, 2014 | 8.569 | 8.609 | 8.569 | 8.596 | 29,250 | +0.04(+0.47%) |
May 21, 2014 | 8.562 | 8.562 | 8.549 | 8.555 | 14,206 | +0.01(+0.16%) |
May 20, 2014 | 8.535 | 8.542 | 8.522 | 8.542 | 15,095 | +0.01(+0.08%) |
May 19, 2014 | 8.461 | 8.542 | 8.461 | 8.535 | 25,522 | +0.05(+0.63%) |
May 16, 2014 | 8.475 | 8.535 | 8.475 | 8.481 | 22,673 | +0.01(+0.08%) |
May 15, 2014 | 8.515 | 8.549 | 8.461 | 8.475 | 37,071 | -0.06(-0.71%) |
May 14, 2014 | 8.535 | 8.569 | 8.522 | 8.535 | 56,924 | -0.03(-0.31%) |
May 13, 2014 | 8.542 | 8.576 | 8.542 | 8.562 | 156,894 | +0.05(+0.55%) |
May 12, 2014 | 8.488 | 8.522 | 8.488 | 8.515 | 35,155 | +0.03(+0.40%) |
May 09, 2014 | 8.448 | 8.481 | 8.428 | 8.481 | 32,556 | +0.06(+0.72%) |
May 08, 2014 | 8.475 | 8.488 | 8.421 | 8.421 | 40,340 | -0.05(-0.56%) |
May 07, 2014 | 8.488 | 8.495 | 8.468 | 8.468 | 53,131 | -0.03(-0.31%) |
May 06, 2014 | 8.515 | 8.515 | 8.461 | 8.495 | 19,853 | -0.01(-0.16%) |
May 05, 2014 | 8.461 | 8.508 | 8.441 | 8.508 | 28,305 | +0.03(+0.40%) |
May 02, 2014 | 8.468 | 8.495 | 8.468 | 8.475 | 30,282 | +0.01(+0.08%) |