Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.626 | 8.677 | 8.579 | 8.591 | 246,351 | -0.11(-1.21%) |
Jul 30, 2014 | 8.778 | 8.795 | 8.696 | 8.696 | 191,690 | -0.08(-0.93%) |
Jul 29, 2014 | 8.807 | 8.842 | 8.766 | 8.778 | 59,001 | -0.02(-0.27%) |
Jul 28, 2014 | 8.836 | 8.860 | 8.795 | 8.801 | 104,345 | -0.02(-0.20%) |
Jul 25, 2014 | 8.813 | 8.860 | 8.813 | 8.819 | 70,694 | -0.01(-0.13%) |
Jul 24, 2014 | 8.819 | 8.848 | 8.802 | 8.830 | 71,031 | -0.01(-0.13%) |
Jul 23, 2014 | 8.807 | 8.856 | 8.789 | 8.842 | 51,481 | +0.02(+0.23%) |
Jul 22, 2014 | 8.819 | 8.854 | 8.784 | 8.822 | 72,377 | +0.01(+0.17%) |
Jul 21, 2014 | 8.784 | 8.851 | 8.784 | 8.807 | 56,847 | +0.04(+0.40%) |
Jul 18, 2014 | 8.789 | 8.830 | 8.760 | 8.772 | 87,627 | -0.03(-0.32%) |
Jul 17, 2014 | 8.807 | 8.830 | 8.772 | 8.800 | 72,233 | +0.02(+0.19%) |
Jul 16, 2014 | 8.778 | 8.795 | 8.725 | 8.784 | 124,083 | -0.00(-0.01%) |
Jul 15, 2014 | 8.795 | 8.825 | 8.749 | 8.785 | 107,765 | -0.03(-0.32%) |
Jul 14, 2014 | 8.877 | 8.906 | 8.807 | 8.813 | 141,889 | -0.09(-1.02%) |
Jul 11, 2014 | 8.811 | 8.921 | 8.811 | 8.903 | 118,734 | +0.09(+1.05%) |
Jul 10, 2014 | 8.805 | 8.840 | 8.781 | 8.811 | 77,349 | +0.04(+0.46%) |
Jul 09, 2014 | 8.840 | 8.840 | 8.723 | 8.770 | 155,759 | -0.07(-0.79%) |
Jul 08, 2014 | 8.822 | 8.886 | 8.822 | 8.840 | 141,913 | +0.07(+0.79%) |
Jul 07, 2014 | 8.602 | 8.799 | 8.590 | 8.770 | 257,729 | +0.20(+2.31%) |
Jul 03, 2014 | 8.787 | 8.573 | 8.573 | 8.573 | 813,573 | -0.26(-2.96%) |
Jul 02, 2014 | 9.083 | 9.101 | 8.816 | 8.834 | 288,742 | -0.25(-2.75%) |
Jul 01, 2014 | 9.101 | 9.159 | 9.083 | 9.083 | 90,349 | +0.00(+0.00%) |
Jun 30, 2014 | 9.147 | 9.150 | 9.083 | 9.083 | 97,239 | -0.02(-0.19%) |
Jun 27, 2014 | 9.107 | 9.124 | 9.083 | 9.101 | 26,350 | +0.02(+0.26%) |
Jun 26, 2014 | 9.101 | 9.101 | 9.072 | 9.077 | 116,384 | +0.00(+0.00%) |
Jun 25, 2014 | 9.147 | 9.159 | 9.077 | 9.077 | 77,013 | -0.03(-0.38%) |
Jun 24, 2014 | 9.118 | 9.165 | 9.107 | 9.112 | 126,588 | -0.02(-0.25%) |
Jun 23, 2014 | 9.066 | 9.228 | 9.060 | 9.136 | 163,000 | +0.07(+0.77%) |
Jun 20, 2014 | 9.054 | 9.083 | 9.031 | 9.066 | 69,083 | +0.04(+0.45%) |
Jun 19, 2014 | 9.054 | 9.107 | 9.014 | 9.025 | 88,729 | -0.01(-0.13%) |
Jun 18, 2014 | 9.002 | 9.037 | 8.985 | 9.037 | 65,706 | +0.03(+0.32%) |
Jun 17, 2014 | 9.048 | 9.048 | 8.990 | 9.008 | 78,392 | -0.01(-0.06%) |
Jun 16, 2014 | 9.025 | 9.054 | 9.008 | 9.014 | 101,479 | -0.02(-0.19%) |
Jun 13, 2014 | 9.112 | 9.113 | 9.025 | 9.031 | 163,238 | -0.06(-0.61%) |
Jun 12, 2014 | 9.057 | 9.086 | 9.046 | 9.086 | 97,013 | +0.02(+0.25%) |
Jun 11, 2014 | 9.023 | 9.063 | 9.023 | 9.063 | 47,949 | +0.03(+0.32%) |
Jun 10, 2014 | 9.092 | 9.092 | 9.029 | 9.034 | 117,061 | +0.03(+0.32%) |
Jun 06, 2014 | 8.971 | 9.005 | 8.925 | 9.005 | 100,200 | +0.06(+0.64%) |
Jun 05, 2014 | 8.913 | 8.988 | 8.913 | 8.948 | 176,245 | +0.01(+0.06%) |
Jun 04, 2014 | 8.913 | 8.965 | 8.913 | 8.942 | 197,477 | +0.03(+0.32%) |
Jun 03, 2014 | 8.942 | 8.954 | 8.913 | 8.913 | 82,435 | -0.02(-0.26%) |
Jun 02, 2014 | 8.890 | 8.954 | 8.884 | 8.936 | 123,133 | +0.03(+0.32%) |
May 30, 2014 | 8.919 | 8.930 | 8.890 | 8.907 | 115,508 | +0.02(+0.19%) |
May 29, 2014 | 8.913 | 8.930 | 8.884 | 8.890 | 83,997 | +0.01(+0.06%) |
May 28, 2014 | 8.838 | 8.907 | 8.832 | 8.884 | 120,965 | +0.07(+0.79%) |
May 27, 2014 | 8.832 | 8.832 | 8.792 | 8.815 | 164,568 | +0.02(+0.26%) |
May 23, 2014 | 8.815 | 8.792 | 8.792 | 8.792 | 153,752 | -0.02(-0.20%) |
May 22, 2014 | 8.798 | 8.820 | 8.786 | 8.809 | 58,673 | +0.02(+0.26%) |
May 21, 2014 | 8.786 | 8.809 | 8.775 | 8.786 | 68,814 | +0.00(+0.00%) |
May 20, 2014 | 8.792 | 8.838 | 8.786 | 8.786 | 97,042 | -0.01(-0.07%) |
May 19, 2014 | 8.838 | 8.861 | 8.792 | 8.792 | 103,478 | -0.04(-0.46%) |
May 16, 2014 | 8.850 | 8.855 | 8.810 | 8.832 | 55,418 | -0.02(-0.20%) |
May 15, 2014 | 8.896 | 8.896 | 8.804 | 8.850 | 213,738 | -0.03(-0.36%) |
May 14, 2014 | 8.715 | 8.900 | 8.686 | 8.881 | 123,038 | +0.05(+0.52%) |
May 13, 2014 | 8.830 | 8.890 | 8.817 | 8.836 | 185,990 | +0.01(+0.07%) |
May 12, 2014 | 8.824 | 8.853 | 8.807 | 8.830 | 167,851 | +0.05(+0.59%) |
May 09, 2014 | 8.744 | 8.815 | 8.744 | 8.778 | 250,996 | +0.02(+0.20%) |
May 08, 2014 | 8.784 | 8.784 | 8.755 | 8.761 | 106,215 | +0.03(+0.33%) |
May 07, 2014 | 8.675 | 8.738 | 8.652 | 8.732 | 138,093 | +0.07(+0.79%) |
May 06, 2014 | 8.623 | 8.664 | 8.612 | 8.664 | 113,906 | +0.06(+0.67%) |
May 05, 2014 | 8.612 | 8.623 | 8.595 | 8.606 | 82,485 | +0.01(+0.07%) |
May 02, 2014 | 8.595 | 8.635 | 8.595 | 8.600 | 119,400 | -0.03(-0.33%) |