Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.370 | 8.449 | 8.331 | 8.410 | 73,839 | +0.00(+0.00%) |
Jul 30, 2014 | 8.434 | 8.453 | 8.410 | 8.410 | 13,823 | -0.02(-0.19%) |
Jul 29, 2014 | 8.434 | 8.489 | 8.426 | 8.426 | 11,682 | -0.01(-0.09%) |
Jul 25, 2014 | 8.465 | 8.434 | 8.434 | 8.434 | 6,711 | -0.04(-0.45%) |
Jul 24, 2014 | 8.449 | 8.489 | 8.449 | 8.471 | 5,660 | +0.06(+0.73%) |
Jul 23, 2014 | 8.481 | 8.536 | 8.402 | 8.410 | 8,038 | -0.01(-0.09%) |
Jul 22, 2014 | 8.418 | 8.418 | 8.418 | 8.418 | 127 | -0.03(-0.30%) |
Jul 21, 2014 | 8.449 | 8.449 | 8.441 | 8.443 | 3,693 | +0.00(+0.02%) |
Jul 18, 2014 | 8.457 | 8.512 | 8.433 | 8.441 | 35,915 | +0.00(+0.00%) |
Jul 17, 2014 | 8.441 | 8.443 | 8.441 | 8.441 | 5,096 | -0.04(-0.46%) |
Jul 16, 2014 | 8.532 | 8.532 | 8.402 | 8.481 | 7,033 | -0.12(-1.37%) |
Jul 15, 2014 | 8.559 | 8.598 | 8.559 | 8.598 | 35,910 | +0.01(+0.09%) |
Jul 14, 2014 | 8.553 | 8.590 | 8.520 | 8.590 | 4,266 | +0.11(+1.30%) |
Jul 11, 2014 | 8.481 | 8.481 | 8.481 | 8.481 | 2,547 | -0.05(-0.57%) |
Jul 10, 2014 | 8.536 | 8.536 | 8.520 | 8.529 | 1,058 | +0.01(+0.11%) |
Jul 09, 2014 | 8.526 | 8.526 | 8.520 | 8.520 | 1,273 | -0.04(-0.41%) |
Jul 08, 2014 | 8.555 | 8.555 | 8.555 | 8.555 | 1,446 | -0.04(-0.50%) |
Jul 07, 2014 | 8.543 | 8.598 | 8.441 | 8.598 | 14,384 | +0.03(+0.36%) |
Jul 03, 2014 | 8.559 | 8.567 | 8.567 | 8.567 | 3,183 | +0.01(+0.10%) |
Jul 02, 2014 | 8.481 | 8.559 | 8.481 | 8.559 | 10,838 | +0.06(+0.74%) |
Jul 01, 2014 | 8.441 | 8.496 | 8.364 | 8.496 | 10,894 | +0.13(+1.60%) |
Jun 30, 2014 | 8.441 | 8.457 | 8.363 | 8.363 | 1,967 | -0.08(-0.93%) |
Jun 27, 2014 | 8.331 | 8.441 | 8.331 | 8.441 | 2,501 | +0.12(+1.42%) |
Jun 26, 2014 | 8.323 | 8.426 | 8.323 | 8.323 | 4,529 | +0.08(+0.95%) |
Jun 25, 2014 | 8.363 | 8.378 | 8.206 | 8.245 | 10,905 | -0.12(-1.41%) |
Jun 24, 2014 | 8.378 | 8.439 | 8.363 | 8.363 | 4,445 | -0.08(-0.93%) |
Jun 23, 2014 | 8.363 | 8.441 | 8.363 | 8.441 | 385 | -0.06(-0.74%) |
Jun 20, 2014 | 8.441 | 8.504 | 8.363 | 8.504 | 4,741 | +0.16(+1.98%) |
Jun 19, 2014 | 8.441 | 8.441 | 8.339 | 8.339 | 5,954 | -0.10(-1.21%) |
Jun 18, 2014 | 8.402 | 8.441 | 8.288 | 8.441 | 10,116 | +0.00(+0.00%) |
Jun 17, 2014 | 8.410 | 8.441 | 8.410 | 8.441 | 10,915 | +0.04(+0.42%) |
Jun 16, 2014 | 8.402 | 8.441 | 8.402 | 8.406 | 1,501 | +0.02(+0.23%) |
Jun 13, 2014 | 8.363 | 8.441 | 8.363 | 8.386 | 83,606 | -0.02(-0.28%) |
Jun 12, 2014 | 8.402 | 8.441 | 8.402 | 8.410 | 6,073 | +0.09(+1.04%) |
Jun 11, 2014 | 8.323 | 8.323 | 8.323 | 8.323 | 536 | -0.09(-1.07%) |
Jun 10, 2014 | 8.402 | 8.551 | 8.402 | 8.413 | 3,349 | +0.05(+0.60%) |
Jun 06, 2014 | 8.481 | 8.363 | 8.363 | 8.363 | 11,844 | +0.06(+0.76%) |
Jun 05, 2014 | 8.261 | 8.551 | 8.261 | 8.300 | 2,333 | -0.03(-0.38%) |
Jun 04, 2014 | 8.481 | 8.481 | 8.331 | 8.331 | 3,334 | -0.15(-1.76%) |
Jun 03, 2014 | 8.488 | 8.488 | 8.481 | 8.481 | 390 | -0.04(-0.46%) |
Jun 02, 2014 | 8.551 | 8.559 | 8.512 | 8.520 | 1,454 | +0.04(+0.46%) |
May 30, 2014 | 8.559 | 8.559 | 8.481 | 8.481 | 3,763 | -0.12(-1.37%) |
May 29, 2014 | 8.559 | 8.623 | 8.559 | 8.598 | 8,075 | +0.04(+0.46%) |
May 28, 2014 | 8.481 | 8.559 | 8.457 | 8.559 | 9,360 | +0.00(+0.00%) |
May 27, 2014 | 8.433 | 8.559 | 8.331 | 8.559 | 9,839 | +0.12(+1.40%) |
May 23, 2014 | 8.441 | 8.441 | 8.441 | 8.441 | 2,674 | +0.00(+0.00%) |
May 22, 2014 | 8.410 | 8.441 | 8.410 | 8.441 | 3,947 | -0.01(-0.10%) |
May 21, 2014 | 8.457 | 8.457 | 8.450 | 8.450 | 1,146 | -0.07(-0.82%) |
May 20, 2014 | 8.559 | 8.559 | 8.520 | 8.520 | 4,556 | -0.04(-0.46%) |
May 19, 2014 | 8.536 | 8.559 | 8.411 | 8.559 | 3,565 | +0.12(+1.39%) |
May 16, 2014 | 8.559 | 8.559 | 8.441 | 8.441 | 2,114 | -0.03(-0.39%) |
May 15, 2014 | 8.559 | 8.669 | 8.300 | 8.474 | 4,248 | -0.12(-1.44%) |
May 14, 2014 | 8.653 | 8.700 | 8.598 | 8.598 | 23,069 | -0.04(-0.45%) |
May 13, 2014 | 8.638 | 8.755 | 8.638 | 8.638 | 26,099 | +0.00(+0.00%) |
May 12, 2014 | 8.693 | 8.693 | 8.638 | 8.638 | 9,783 | +0.00(+0.00%) |
May 09, 2014 | 8.638 | 8.645 | 8.638 | 8.638 | 2,782 | -0.00(-0.01%) |
May 08, 2014 | 8.638 | 8.683 | 8.638 | 8.639 | 8,910 | +0.00(+0.01%) |
May 07, 2014 | 8.638 | 8.645 | 8.638 | 8.638 | 12,784 | +0.00(+0.00%) |
May 06, 2014 | 8.614 | 8.638 | 8.598 | 8.638 | 10,035 | -0.04(-0.45%) |
May 05, 2014 | 8.645 | 8.677 | 8.645 | 8.677 | 2,547 | +0.06(+0.67%) |
May 02, 2014 | 8.669 | 8.669 | 8.606 | 8.619 | 1,069 | +0.01(+0.13%) |