Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.045 | 8.059 | 7.951 | 7.969 | 600,302 | -0.09(-1.15%) |
Jul 30, 2014 | 8.240 | 8.248 | 8.037 | 8.061 | 765,820 | -0.19(-2.27%) |
Jul 29, 2014 | 8.441 | 8.441 | 8.216 | 8.248 | 618,046 | -0.18(-2.17%) |
Jul 28, 2014 | 8.357 | 8.439 | 8.330 | 8.431 | 1,057,453 | +0.07(+0.89%) |
Jul 25, 2014 | 8.334 | 8.405 | 8.314 | 8.357 | 336,136 | -0.02(-0.24%) |
Jul 24, 2014 | 8.276 | 8.385 | 8.262 | 8.377 | 375,031 | +0.10(+1.21%) |
Jul 23, 2014 | 8.300 | 8.316 | 8.247 | 8.276 | 327,901 | +0.02(+0.19%) |
Jul 22, 2014 | 8.316 | 8.344 | 8.210 | 8.260 | 671,485 | -0.04(-0.48%) |
Jul 21, 2014 | 8.240 | 8.322 | 8.210 | 8.300 | 439,198 | +0.08(+0.93%) |
Jul 18, 2014 | 8.168 | 8.278 | 8.154 | 8.224 | 291,195 | +0.06(+0.71%) |
Jul 17, 2014 | 8.135 | 8.218 | 8.135 | 8.166 | 388,480 | +0.04(+0.49%) |
Jul 16, 2014 | 8.148 | 8.158 | 8.109 | 8.125 | 311,540 | +0.01(+0.07%) |
Jul 15, 2014 | 8.152 | 8.152 | 8.087 | 8.119 | 360,850 | -0.03(-0.35%) |
Jul 14, 2014 | 8.146 | 8.190 | 8.109 | 8.148 | 327,319 | +0.01(+0.10%) |
Jul 11, 2014 | 8.228 | 8.228 | 8.137 | 8.139 | 319,074 | -0.09(-1.12%) |
Jul 10, 2014 | 8.224 | 8.244 | 8.208 | 8.232 | 399,128 | +0.01(+0.12%) |
Jul 09, 2014 | 8.174 | 8.246 | 8.164 | 8.222 | 557,297 | +0.02(+0.27%) |
Jul 08, 2014 | 8.170 | 8.214 | 8.150 | 8.200 | 801,755 | +0.04(+0.49%) |
Jul 07, 2014 | 8.270 | 8.282 | 8.142 | 8.160 | 845,442 | -0.09(-1.10%) |
Jul 03, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 683,666 | +0.00(+0.00%) |
Jul 02, 2014 | 8.363 | 8.363 | 8.224 | 8.250 | 695,508 | -0.14(-1.65%) |
Jul 01, 2014 | 8.385 | 8.441 | 8.361 | 8.389 | 452,200 | +0.00(+0.05%) |
Jun 30, 2014 | 8.399 | 8.399 | 8.324 | 8.385 | 866,912 | -0.00(-0.02%) |
Jun 27, 2014 | 8.240 | 8.411 | 8.240 | 8.387 | 305,206 | +0.11(+1.36%) |
Jun 26, 2014 | 8.270 | 8.294 | 8.236 | 8.274 | 346,888 | -0.02(-0.19%) |
Jun 25, 2014 | 8.290 | 8.344 | 8.250 | 8.290 | 700,379 | +0.04(+0.44%) |
Jun 24, 2014 | 8.304 | 8.306 | 8.252 | 8.254 | 786,654 | -0.02(-0.24%) |
Jun 23, 2014 | 8.292 | 8.357 | 8.254 | 8.274 | 997,789 | -0.03(-0.31%) |
Jun 20, 2014 | 8.342 | 8.370 | 8.298 | 8.300 | 901,668 | +0.00(+0.05%) |
Jun 19, 2014 | 8.363 | 8.381 | 8.292 | 8.296 | 494,891 | -0.03(-0.39%) |
Jun 18, 2014 | 8.312 | 8.347 | 8.292 | 8.328 | 504,788 | +0.03(+0.36%) |
Jun 17, 2014 | 8.236 | 8.302 | 8.180 | 8.298 | 386,515 | +0.06(+0.76%) |
Jun 16, 2014 | 8.262 | 8.298 | 8.220 | 8.236 | 576,096 | +0.01(+0.15%) |
Jun 13, 2014 | 8.258 | 8.258 | 8.190 | 8.224 | 625,639 | +0.01(+0.12%) |
Jun 12, 2014 | 8.316 | 8.353 | 8.204 | 8.214 | 938,508 | -0.14(-1.66%) |
Jun 11, 2014 | 8.365 | 8.417 | 8.270 | 8.353 | 720,496 | -0.01(-0.14%) |
Jun 10, 2014 | 8.385 | 8.391 | 8.342 | 8.365 | 678,148 | -0.01(-0.14%) |
Jun 06, 2014 | 8.320 | 8.403 | 8.320 | 8.377 | 1,253,731 | +0.02(+0.22%) |
Jun 05, 2014 | 8.208 | 8.363 | 8.184 | 8.359 | 766,522 | +0.14(+1.76%) |
Jun 04, 2014 | 8.234 | 8.244 | 8.156 | 8.214 | 446,403 | -0.02(-0.27%) |
Jun 03, 2014 | 8.194 | 8.266 | 8.169 | 8.236 | 830,739 | +0.04(+0.44%) |
Jun 02, 2014 | 8.188 | 8.230 | 8.158 | 8.200 | 795,779 | +0.02(+0.30%) |
May 30, 2014 | 8.115 | 8.232 | 8.061 | 8.176 | 609,831 | +0.09(+1.12%) |
May 29, 2014 | 8.202 | 8.232 | 8.075 | 8.085 | 605,631 | -0.15(-1.78%) |
May 28, 2014 | 8.375 | 8.376 | 8.170 | 8.232 | 603,915 | -0.10(-1.23%) |
May 27, 2014 | 8.303 | 8.355 | 8.267 | 8.334 | 772,047 | +0.11(+1.28%) |
May 23, 2014 | 8.207 | 8.229 | 8.229 | 8.229 | 928,146 | +0.00(+0.02%) |
May 22, 2014 | 8.108 | 8.241 | 8.108 | 8.227 | 403,783 | +0.12(+1.47%) |
May 21, 2014 | 8.088 | 8.134 | 8.046 | 8.108 | 1,154,681 | +0.01(+0.10%) |
May 20, 2014 | 8.003 | 8.104 | 8.003 | 8.100 | 2,280,314 | +0.07(+0.82%) |
May 19, 2014 | 8.021 | 8.050 | 7.989 | 8.034 | 533,039 | +0.01(+0.17%) |
May 16, 2014 | 8.013 | 8.038 | 7.953 | 8.021 | 349,665 | +0.01(+0.10%) |
May 15, 2014 | 8.086 | 8.104 | 8.003 | 8.013 | 426,524 | -0.09(-1.10%) |
May 14, 2014 | 8.052 | 8.112 | 8.046 | 8.102 | 385,437 | +0.05(+0.59%) |
May 13, 2014 | 8.098 | 8.124 | 7.987 | 8.054 | 617,307 | -0.02(-0.20%) |
May 12, 2014 | 8.118 | 8.168 | 8.050 | 8.070 | 672,030 | -0.00(-0.05%) |
May 09, 2014 | 8.166 | 8.166 | 8.060 | 8.074 | 635,442 | -0.06(-0.73%) |
May 08, 2014 | 8.082 | 8.181 | 8.082 | 8.134 | 715,412 | +0.05(+0.56%) |
May 07, 2014 | 8.027 | 8.110 | 8.011 | 8.088 | 673,308 | +0.10(+1.22%) |
May 06, 2014 | 7.874 | 8.011 | 7.796 | 7.991 | 1,575,568 | +0.15(+1.87%) |
May 05, 2014 | 7.818 | 7.862 | 7.788 | 7.844 | 843,238 | +0.05(+0.61%) |
May 02, 2014 | 7.748 | 7.814 | 7.689 | 7.796 | 874,601 | +0.05(+0.64%) |