Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.459 | 8.474 | 8.371 | 8.412 | 2,292,828 | -0.20(-2.35%) |
Jul 30, 2014 | 8.562 | 8.624 | 8.516 | 8.614 | 2,934,716 | +0.10(+1.22%) |
Jul 29, 2014 | 8.567 | 8.573 | 8.500 | 8.511 | 2,901,631 | -0.03(-0.36%) |
Jul 28, 2014 | 8.511 | 8.547 | 8.490 | 8.542 | 5,756,619 | +0.04(+0.49%) |
Jul 25, 2014 | 8.531 | 8.552 | 8.479 | 8.500 | 7,393,175 | -0.04(-0.42%) |
Jul 24, 2014 | 8.542 | 8.557 | 8.513 | 8.536 | 1,144,372 | +0.07(+0.86%) |
Jul 23, 2014 | 8.479 | 8.490 | 8.448 | 8.464 | 946,635 | -0.01(-0.06%) |
Jul 22, 2014 | 8.495 | 8.511 | 8.469 | 8.469 | 995,090 | +0.03(+0.37%) |
Jul 21, 2014 | 8.422 | 8.443 | 8.407 | 8.438 | 1,427,050 | -0.05(-0.61%) |
Jul 18, 2014 | 8.402 | 8.500 | 8.386 | 8.490 | 1,516,840 | +0.08(+0.92%) |
Jul 17, 2014 | 8.511 | 8.552 | 8.399 | 8.412 | 1,454,026 | -0.19(-2.23%) |
Jul 16, 2014 | 8.578 | 8.630 | 8.536 | 8.604 | 1,755,953 | +0.09(+1.03%) |
Jul 15, 2014 | 8.557 | 8.573 | 8.469 | 8.516 | 1,644,322 | -0.06(-0.66%) |
Jul 14, 2014 | 8.583 | 8.588 | 8.552 | 8.573 | 1,057,351 | +0.00(+0.00%) |
Jul 11, 2014 | 8.547 | 8.578 | 8.500 | 8.573 | 2,227,093 | +0.01(+0.12%) |
Jul 10, 2014 | 8.536 | 8.604 | 8.526 | 8.562 | 6,086,667 | -0.24(-2.71%) |
Jul 09, 2014 | 8.718 | 8.806 | 8.707 | 8.801 | 961,842 | +0.10(+1.19%) |
Jul 08, 2014 | 8.728 | 8.738 | 8.650 | 8.697 | 1,587,334 | -0.13(-1.47%) |
Jul 07, 2014 | 8.790 | 8.832 | 8.786 | 8.826 | 2,529,516 | -0.12(-1.39%) |
Jul 03, 2014 | 8.899 | 8.951 | 8.951 | 8.951 | 1,468,572 | +0.11(+1.29%) |
Jul 02, 2014 | 8.780 | 8.868 | 8.770 | 8.837 | 2,409,820 | -0.09(-0.99%) |
Jul 01, 2014 | 8.940 | 8.972 | 8.915 | 8.925 | 1,185,960 | +0.04(+0.41%) |
Jun 30, 2014 | 8.847 | 8.904 | 8.847 | 8.889 | 1,205,625 | +0.01(+0.06%) |
Jun 27, 2014 | 8.847 | 8.883 | 8.806 | 8.883 | 1,074,384 | -0.01(-0.06%) |
Jun 26, 2014 | 8.899 | 8.904 | 8.775 | 8.889 | 1,201,071 | +0.03(+0.29%) |
Jun 25, 2014 | 8.816 | 8.907 | 8.816 | 8.863 | 1,923,587 | -0.06(-0.64%) |
Jun 24, 2014 | 8.951 | 9.008 | 8.899 | 8.920 | 1,221,085 | -0.08(-0.86%) |
Jun 23, 2014 | 8.966 | 8.997 | 8.940 | 8.997 | 1,042,808 | -0.02(-0.17%) |
Jun 20, 2014 | 8.977 | 9.018 | 8.930 | 9.013 | 1,369,126 | +0.01(+0.12%) |
Jun 19, 2014 | 9.044 | 9.070 | 8.983 | 9.003 | 1,295,002 | +0.03(+0.29%) |
Jun 18, 2014 | 8.863 | 8.977 | 8.852 | 8.977 | 2,940,155 | +0.25(+2.91%) |
Jun 17, 2014 | 8.728 | 8.770 | 8.713 | 8.723 | 1,708,959 | -0.05(-0.53%) |
Jun 16, 2014 | 8.733 | 8.775 | 8.718 | 8.770 | 1,564,594 | +0.01(+0.06%) |
Jun 13, 2014 | 8.764 | 8.790 | 8.733 | 8.764 | 1,481,273 | +0.05(+0.53%) |
Jun 12, 2014 | 8.738 | 8.780 | 8.697 | 8.718 | 1,514,894 | +0.05(+0.60%) |
Jun 11, 2014 | 8.713 | 8.718 | 8.650 | 8.666 | 1,181,410 | -0.09(-1.01%) |
Jun 10, 2014 | 8.749 | 8.754 | 8.718 | 8.754 | 884,690 | +0.00(+0.00%) |
Jun 06, 2014 | 8.718 | 8.759 | 8.692 | 8.754 | 1,576,921 | +0.07(+0.78%) |
Jun 05, 2014 | 8.630 | 8.692 | 8.583 | 8.687 | 1,571,577 | +0.12(+1.45%) |
Jun 04, 2014 | 8.521 | 8.578 | 8.495 | 8.562 | 2,843,399 | -0.03(-0.30%) |
Jun 03, 2014 | 8.604 | 8.614 | 8.583 | 8.588 | 953,201 | -0.04(-0.48%) |
Jun 02, 2014 | 8.681 | 8.681 | 8.619 | 8.630 | 1,128,559 | -0.04(-0.42%) |
May 30, 2014 | 8.650 | 8.689 | 8.640 | 8.666 | 1,640,187 | +0.03(+0.30%) |
May 29, 2014 | 8.635 | 8.661 | 8.604 | 8.640 | 1,118,987 | +0.06(+0.66%) |
May 28, 2014 | 8.562 | 8.609 | 8.536 | 8.583 | 826,748 | -0.02(-0.24%) |
May 27, 2014 | 8.656 | 8.661 | 8.578 | 8.604 | 1,349,092 | +0.08(+0.97%) |
May 23, 2014 | 8.485 | 8.521 | 8.521 | 8.521 | 1,412,779 | -0.00(-0.02%) |
May 22, 2014 | 8.531 | 8.547 | 8.521 | 8.522 | 993,953 | -0.01(-0.17%) |
May 21, 2014 | 8.500 | 8.542 | 8.485 | 8.536 | 2,151,907 | +0.04(+0.49%) |
May 20, 2014 | 8.505 | 8.526 | 8.469 | 8.495 | 1,713,542 | -0.08(-0.91%) |
May 19, 2014 | 8.552 | 8.591 | 8.529 | 8.573 | 1,275,534 | -0.04(-0.42%) |
May 16, 2014 | 8.542 | 8.609 | 8.536 | 8.609 | 1,162,917 | +0.12(+1.40%) |
May 15, 2014 | 8.562 | 8.562 | 8.438 | 8.490 | 1,634,503 | -0.06(-0.73%) |
May 14, 2014 | 8.526 | 8.593 | 8.526 | 8.552 | 1,873,386 | +0.10(+1.23%) |
May 13, 2014 | 8.417 | 8.459 | 8.397 | 8.448 | 1,587,431 | +0.03(+0.37%) |
May 12, 2014 | 8.407 | 8.428 | 8.373 | 8.417 | 1,904,123 | +0.07(+0.81%) |
May 09, 2014 | 8.277 | 8.355 | 8.205 | 8.350 | 7,878,297 | -0.21(-2.48%) |
May 08, 2014 | 8.552 | 8.624 | 8.552 | 8.562 | 1,195,868 | -0.04(-0.42%) |
May 07, 2014 | 8.604 | 8.627 | 8.562 | 8.599 | 1,375,884 | +0.03(+0.36%) |
May 06, 2014 | 8.578 | 8.624 | 8.562 | 8.567 | 1,856,415 | +0.03(+0.36%) |
May 05, 2014 | 8.454 | 8.557 | 8.454 | 8.536 | 1,168,585 | +0.07(+0.80%) |
May 02, 2014 | 8.479 | 8.490 | 8.433 | 8.469 | 1,723,591 | +0.01(+0.12%) |