Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.399 | 7.698 | 7.229 | 7.281 | 46,868 | -0.20(-2.66%) |
Jul 30, 2014 | 7.561 | 7.770 | 7.391 | 7.480 | 11,959 | -0.07(-0.96%) |
Jul 29, 2014 | 7.657 | 7.787 | 7.391 | 7.552 | 24,862 | -0.16(-2.09%) |
Jul 28, 2014 | 7.698 | 7.835 | 7.609 | 7.714 | 39,747 | -0.12(-1.55%) |
Jul 25, 2014 | 7.948 | 7.948 | 7.835 | 7.835 | 6,094 | -0.11(-1.32%) |
Jul 24, 2014 | 7.883 | 8.005 | 7.867 | 7.940 | 5,997 | +0.11(+1.44%) |
Jul 23, 2014 | 8.077 | 8.077 | 7.681 | 7.827 | 21,609 | +0.09(+1.15%) |
Jul 22, 2014 | 7.891 | 7.891 | 7.665 | 7.738 | 19,355 | -0.11(-1.44%) |
Jul 21, 2014 | 7.988 | 8.077 | 7.819 | 7.851 | 8,629 | -0.11(-1.42%) |
Jul 18, 2014 | 8.029 | 8.223 | 7.916 | 7.964 | 28,339 | -0.04(-0.50%) |
Jul 17, 2014 | 8.106 | 8.247 | 7.972 | 8.005 | 11,861 | -0.15(-1.78%) |
Jul 16, 2014 | 8.110 | 8.198 | 8.077 | 8.150 | 7,866 | +0.02(+0.20%) |
Jul 15, 2014 | 8.207 | 8.271 | 8.077 | 8.134 | 11,651 | -0.02(-0.30%) |
Jul 14, 2014 | 8.077 | 8.190 | 8.077 | 8.158 | 4,195 | -0.11(-1.37%) |
Jul 11, 2014 | 8.158 | 8.271 | 8.077 | 8.271 | 4,697 | +0.10(+1.19%) |
Jul 10, 2014 | 8.174 | 8.198 | 7.932 | 8.174 | 4,721 | -0.01(-0.10%) |
Jul 09, 2014 | 8.182 | 8.198 | 8.174 | 8.182 | 1,873 | -0.02(-0.20%) |
Jul 08, 2014 | 8.126 | 8.239 | 8.069 | 8.198 | 4,371 | -0.02(-0.29%) |
Jul 07, 2014 | 8.013 | 8.271 | 7.980 | 8.223 | 10,997 | -0.04(-0.49%) |
Jul 03, 2014 | 8.198 | 8.263 | 8.263 | 8.263 | 10,275 | +0.07(+0.89%) |
Jul 02, 2014 | 8.392 | 8.400 | 8.166 | 8.190 | 11,880 | -0.24(-2.87%) |
Jul 01, 2014 | 8.118 | 8.433 | 8.118 | 8.433 | 12,387 | +0.06(+0.77%) |
Jun 30, 2014 | 8.244 | 8.425 | 8.126 | 8.368 | 11,926 | -0.05(-0.58%) |
Jun 27, 2014 | 8.255 | 8.417 | 8.045 | 8.417 | 4,807 | +0.31(+3.78%) |
Jun 26, 2014 | 8.215 | 8.215 | 8.013 | 8.110 | 5,820 | -0.05(-0.59%) |
Jun 25, 2014 | 8.019 | 8.392 | 8.019 | 8.158 | 13,598 | +0.14(+1.71%) |
Jun 24, 2014 | 8.110 | 8.142 | 7.900 | 8.021 | 14,363 | -0.04(-0.50%) |
Jun 23, 2014 | 8.400 | 8.400 | 7.956 | 8.061 | 6,530 | +0.22(+2.78%) |
Jun 20, 2014 | 8.231 | 8.299 | 7.843 | 7.843 | 4,074 | -0.40(-4.90%) |
Jun 19, 2014 | 8.263 | 8.278 | 8.126 | 8.247 | 4,606 | -0.03(-0.39%) |
Jun 18, 2014 | 8.239 | 8.441 | 8.134 | 8.279 | 6,396 | -0.01(-0.10%) |
Jun 17, 2014 | 8.238 | 8.312 | 8.142 | 8.287 | 5,088 | -0.10(-1.25%) |
Jun 16, 2014 | 8.402 | 8.441 | 8.251 | 8.392 | 4,809 | +0.04(+0.48%) |
Jun 13, 2014 | 8.344 | 8.384 | 8.328 | 8.352 | 2,360 | +0.07(+0.88%) |
Jun 12, 2014 | 8.239 | 8.481 | 8.161 | 8.279 | 7,626 | -0.02(-0.29%) |
Jun 11, 2014 | 8.473 | 8.489 | 8.207 | 8.303 | 4,057 | -0.11(-1.34%) |
Jun 10, 2014 | 8.223 | 8.497 | 8.118 | 8.417 | 8,064 | +0.08(+0.97%) |
Jun 06, 2014 | 8.190 | 8.340 | 8.190 | 8.336 | 1,515 | +0.10(+1.18%) |
Jun 05, 2014 | 8.247 | 8.342 | 8.142 | 8.239 | 6,030 | -0.02(-0.24%) |
Jun 04, 2014 | 8.441 | 8.457 | 8.259 | 8.259 | 6,181 | -0.06(-0.73%) |
Jun 03, 2014 | 8.320 | 8.352 | 8.182 | 8.320 | 9,432 | -0.08(-0.96%) |
Jun 02, 2014 | 8.586 | 8.586 | 8.231 | 8.400 | 5,058 | +0.10(+1.17%) |
May 30, 2014 | 8.089 | 8.400 | 8.089 | 8.303 | 4,148 | -0.12(-1.44%) |
May 29, 2014 | 8.271 | 8.425 | 8.271 | 8.425 | 1,022 | +0.09(+1.07%) |
May 28, 2014 | 8.287 | 8.505 | 8.287 | 8.336 | 2,047 | -0.07(-0.86%) |
May 27, 2014 | 8.138 | 8.570 | 8.138 | 8.408 | 2,721 | -0.08(-0.95%) |
May 23, 2014 | 8.449 | 8.489 | 8.489 | 8.489 | 1,980 | +0.04(+0.48%) |
May 22, 2014 | 8.578 | 8.578 | 8.441 | 8.449 | 864 | +0.02(+0.19%) |
May 21, 2014 | 8.312 | 8.481 | 8.303 | 8.433 | 8,750 | +0.25(+3.06%) |
May 20, 2014 | 8.134 | 8.295 | 8.102 | 8.182 | 6,494 | -0.02(-0.20%) |
May 19, 2014 | 8.150 | 8.198 | 8.079 | 8.198 | 8,011 | -0.01(-0.10%) |
May 16, 2014 | 8.093 | 8.207 | 8.037 | 8.207 | 18,529 | +0.15(+1.80%) |
May 15, 2014 | 7.877 | 8.113 | 7.877 | 8.061 | 2,567 | -0.08(-0.98%) |
May 14, 2014 | 8.205 | 8.205 | 8.029 | 8.141 | 3,233 | -0.02(-0.20%) |
May 13, 2014 | 8.093 | 8.173 | 8.093 | 8.157 | 9,236 | +0.01(+0.10%) |
May 12, 2014 | 8.069 | 8.149 | 7.909 | 8.149 | 8,715 | -0.02(-0.20%) |
May 09, 2014 | 7.853 | 8.181 | 7.308 | 8.165 | 24,224 | -0.11(-1.36%) |
May 08, 2014 | 8.334 | 8.638 | 8.133 | 8.277 | 39,245 | -0.11(-1.34%) |
May 07, 2014 | 8.494 | 8.638 | 8.382 | 8.390 | 8,176 | -0.09(-1.04%) |
May 06, 2014 | 8.478 | 8.494 | 8.390 | 8.478 | 11,619 | -0.02(-0.19%) |
May 05, 2014 | 8.646 | 8.646 | 8.414 | 8.494 | 20,567 | -0.18(-2.03%) |
May 02, 2014 | 8.662 | 8.742 | 8.446 | 8.670 | 4,306 | +0.20(+2.37%) |