Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.510 | 8.510 | 8.400 | 8.400 | 26,202 | -0.16(-1.87%) |
Jul 30, 2014 | 8.580 | 8.590 | 8.530 | 8.560 | 15,018 | +0.05(+0.59%) |
Jul 29, 2014 | 8.470 | 8.560 | 8.470 | 8.510 | 6,872 | +0.12(+1.49%) |
Jul 28, 2014 | 8.440 | 8.440 | 8.350 | 8.385 | 7,899 | +0.05(+0.66%) |
Jul 25, 2014 | 8.340 | 8.340 | 8.310 | 8.330 | 8,116 | +0.14(+1.73%) |
Jul 24, 2014 | 8.156 | 8.190 | 8.130 | 8.188 | 3,845 | +0.04(+0.54%) |
Jul 23, 2014 | 8.130 | 8.160 | 8.130 | 8.144 | 103,683 | -0.08(-0.92%) |
Jul 22, 2014 | 8.190 | 8.240 | 8.190 | 8.220 | 18,139 | -0.02(-0.30%) |
Jul 21, 2014 | 8.200 | 8.245 | 8.200 | 8.245 | 7,531 | -0.02(-0.24%) |
Jul 18, 2014 | 8.230 | 8.270 | 8.230 | 8.265 | 4,903 | +0.02(+0.18%) |
Jul 17, 2014 | 8.340 | 8.340 | 8.238 | 8.250 | 9,157 | -0.18(-2.11%) |
Jul 16, 2014 | 8.450 | 8.460 | 8.410 | 8.428 | 11,823 | -0.05(-0.61%) |
Jul 15, 2014 | 8.390 | 8.480 | 8.390 | 8.480 | 7,200 | +0.03(+0.36%) |
Jul 14, 2014 | 8.400 | 8.450 | 8.390 | 8.450 | 84,327 | +0.12(+1.44%) |
Jul 11, 2014 | 8.310 | 8.350 | 8.310 | 8.330 | 95,706 | +0.02(+0.24%) |
Jul 10, 2014 | 8.340 | 8.340 | 8.250 | 8.310 | 26,832 | -0.22(-2.58%) |
Jul 09, 2014 | 8.510 | 8.580 | 8.500 | 8.530 | 10,271 | -0.11(-1.27%) |
Jul 08, 2014 | 8.630 | 8.640 | 8.550 | 8.640 | 10,355 | -0.11(-1.26%) |
Jul 07, 2014 | 8.880 | 8.880 | 8.750 | 8.750 | 15,675 | +0.04(+0.46%) |
Jul 03, 2014 | 8.710 | 8.710 | 8.710 | 0 | -0.03(-0.40%) | |
Jul 02, 2014 | 8.748 | 8.770 | 8.730 | 8.745 | 7,801 | -0.01(-0.06%) |
Jul 01, 2014 | 8.750 | 8.750 | 8.690 | 8.750 | 18,098 | +0.11(+1.27%) |
Jun 30, 2014 | 8.630 | 8.670 | 8.630 | 8.640 | 29,518 | -0.02(-0.23%) |
Jun 27, 2014 | 8.620 | 8.670 | 8.620 | 8.660 | 8,212 | -0.01(-0.12%) |
Jun 26, 2014 | 8.670 | 8.680 | 8.670 | 8.670 | 30,161 | -0.01(-0.12%) |
Jun 25, 2014 | 8.610 | 8.680 | 8.610 | 8.680 | 27,582 | +0.12(+1.40%) |
Jun 24, 2014 | 8.570 | 8.610 | 8.540 | 8.560 | 24,898 | -0.05(-0.58%) |
Jun 23, 2014 | 8.530 | 8.650 | 8.530 | 8.610 | 8,275 | -0.11(-1.26%) |
Jun 20, 2014 | 8.660 | 8.760 | 8.660 | 8.720 | 8,262 | +0.07(+0.81%) |
Jun 19, 2014 | 8.650 | 8.650 | 8.530 | 8.650 | 41,914 | +0.11(+1.29%) |
Jun 18, 2014 | 8.440 | 8.570 | 8.440 | 8.540 | 149,421 | +0.23(+2.77%) |
Jun 17, 2014 | 8.270 | 8.350 | 8.270 | 8.310 | 619,949 | +0.05(+0.61%) |
Jun 16, 2014 | 8.300 | 8.300 | 8.250 | 8.260 | 124,904 | -0.07(-0.84%) |
Jun 13, 2014 | 8.340 | 8.340 | 8.300 | 8.330 | 100,924 | +0.12(+1.46%) |
Jun 12, 2014 | 8.230 | 8.280 | 8.200 | 8.210 | 12,199 | +0.04(+0.49%) |
Jun 11, 2014 | 8.160 | 8.190 | 8.140 | 8.170 | 14,851 | -0.01(-0.12%) |
Jun 10, 2014 | 8.270 | 8.270 | 8.130 | 8.180 | 17,296 | -0.27(-3.20%) |
Jun 06, 2014 | 8.450 | 8.450 | 8.380 | 8.450 | 7,269 | +0.12(+1.44%) |
Jun 05, 2014 | 8.320 | 8.390 | 8.280 | 8.330 | 26,870 | -0.11(-1.30%) |
Jun 04, 2014 | 8.320 | 8.500 | 8.320 | 8.440 | 214,669 | +0.13(+1.56%) |
Jun 03, 2014 | 8.290 | 8.310 | 8.270 | 8.310 | 638,966 | +0.09(+1.08%) |
Jun 02, 2014 | 8.210 | 8.250 | 8.178 | 8.221 | 16,840 | +0.15(+1.87%) |
May 30, 2014 | 8.060 | 8.120 | 8.060 | 8.070 | 4,360 | -0.01(-0.12%) |
May 29, 2014 | 8.010 | 8.100 | 8.010 | 8.080 | 37,715 | +0.11(+1.38%) |
May 28, 2014 | 8.030 | 8.030 | 7.920 | 7.970 | 23,313 | -0.08(-0.99%) |
May 27, 2014 | 8.170 | 8.170 | 8.000 | 8.050 | 14,260 | +0.23(+2.94%) |
May 23, 2014 | 7.820 | 7.820 | 7.820 | 0 | +0.14(+1.82%) | |
May 22, 2014 | 7.610 | 7.720 | 7.610 | 7.680 | 5,885 | +0.18(+2.40%) |
May 21, 2014 | 7.480 | 7.510 | 7.410 | 7.500 | 36,755 | +0.16(+2.18%) |
May 20, 2014 | 7.370 | 7.400 | 7.340 | 7.340 | 26,230 | -0.10(-1.34%) |
May 19, 2014 | 7.430 | 7.440 | 7.420 | 7.440 | 47,669 | -0.04(-0.53%) |
May 16, 2014 | 7.450 | 7.480 | 7.430 | 7.480 | 15,212 | -0.03(-0.40%) |
May 15, 2014 | 7.530 | 7.530 | 7.490 | 7.510 | 30,937 | -0.17(-2.21%) |
May 14, 2014 | 7.690 | 7.760 | 7.680 | 7.680 | 55,786 | +0.07(+0.92%) |
May 13, 2014 | 7.540 | 7.630 | 7.540 | 7.610 | 26,644 | +0.19(+2.56%) |
May 12, 2014 | 7.370 | 7.450 | 7.370 | 7.420 | 28,588 | +0.08(+1.09%) |
May 09, 2014 | 7.380 | 7.380 | 7.330 | 7.340 | 7,561 | -0.04(-0.61%) |
May 08, 2014 | 7.420 | 7.440 | 7.380 | 7.385 | 23,612 | -0.06(-0.74%) |
May 07, 2014 | 7.420 | 7.440 | 7.370 | 7.440 | 24,293 | -0.10(-1.39%) |
May 06, 2014 | 7.570 | 7.570 | 7.540 | 7.545 | 23,093 | -0.04(-0.59%) |
May 05, 2014 | 7.570 | 7.630 | 7.570 | 7.590 | 9,248 | -0.06(-0.78%) |
May 02, 2014 | 7.662 | 7.670 | 7.600 | 7.650 | 16,465 | -0.00(-0.07%) |