Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.521 | 8.605 | 8.325 | 8.358 | 351,792 | -0.20(-2.29%) |
Jul 30, 2014 | 8.594 | 8.684 | 8.521 | 8.555 | 268,828 | +0.01(+0.13%) |
Jul 29, 2014 | 8.650 | 8.717 | 8.532 | 8.543 | 196,759 | -0.10(-1.17%) |
Jul 28, 2014 | 8.644 | 8.831 | 8.588 | 8.644 | 589,617 | -0.02(-0.26%) |
Jul 25, 2014 | 8.661 | 8.768 | 8.616 | 8.667 | 200,568 | -0.04(-0.45%) |
Jul 24, 2014 | 8.728 | 8.841 | 8.656 | 8.706 | 269,762 | +0.00(+0.00%) |
Jul 23, 2014 | 8.734 | 8.846 | 8.672 | 8.706 | 216,613 | -0.03(-0.32%) |
Jul 22, 2014 | 8.588 | 8.751 | 8.577 | 8.734 | 360,759 | +0.16(+1.90%) |
Jul 21, 2014 | 8.633 | 8.661 | 8.510 | 8.571 | 190,204 | -0.07(-0.78%) |
Jul 18, 2014 | 8.521 | 8.639 | 8.510 | 8.639 | 238,404 | +0.11(+1.31%) |
Jul 17, 2014 | 8.599 | 8.644 | 8.403 | 8.527 | 439,743 | -0.13(-1.55%) |
Jul 16, 2014 | 8.695 | 8.745 | 8.611 | 8.661 | 201,165 | +0.00(+0.00%) |
Jul 15, 2014 | 8.706 | 8.762 | 8.616 | 8.661 | 399,630 | -0.03(-0.39%) |
Jul 14, 2014 | 8.577 | 8.706 | 8.577 | 8.695 | 270,101 | +0.15(+1.70%) |
Jul 11, 2014 | 8.482 | 8.560 | 8.431 | 8.549 | 252,343 | +0.04(+0.53%) |
Jul 10, 2014 | 8.622 | 8.628 | 8.482 | 8.504 | 300,590 | -0.22(-2.51%) |
Jul 09, 2014 | 8.723 | 8.807 | 8.661 | 8.723 | 229,221 | -0.03(-0.32%) |
Jul 08, 2014 | 8.784 | 8.829 | 8.706 | 8.751 | 383,462 | -0.06(-0.64%) |
Jul 07, 2014 | 8.824 | 8.902 | 8.751 | 8.807 | 367,006 | -0.04(-0.51%) |
Jul 03, 2014 | 8.728 | 8.852 | 8.852 | 8.852 | 190,512 | +0.13(+1.54%) |
Jul 02, 2014 | 8.734 | 8.835 | 8.700 | 8.717 | 309,947 | -0.03(-0.32%) |
Jul 01, 2014 | 8.790 | 8.885 | 8.734 | 8.745 | 507,707 | -0.04(-0.45%) |
Jun 30, 2014 | 8.768 | 8.841 | 8.689 | 8.784 | 381,173 | +0.03(+0.38%) |
Jun 27, 2014 | 8.852 | 8.897 | 8.684 | 8.751 | 3,340,199 | -0.11(-1.20%) |
Jun 26, 2014 | 8.790 | 8.874 | 8.644 | 8.857 | 565,847 | +0.05(+0.57%) |
Jun 25, 2014 | 8.639 | 8.813 | 8.577 | 8.807 | 416,996 | +0.16(+1.81%) |
Jun 24, 2014 | 8.605 | 8.734 | 8.577 | 8.650 | 375,916 | -0.01(-0.13%) |
Jun 23, 2014 | 8.661 | 8.740 | 8.622 | 8.661 | 344,169 | +0.02(+0.26%) |
Jun 20, 2014 | 8.684 | 8.734 | 8.583 | 8.639 | 448,430 | -0.03(-0.39%) |
Jun 19, 2014 | 8.549 | 8.728 | 8.521 | 8.672 | 480,621 | +0.13(+1.51%) |
Jun 18, 2014 | 8.420 | 8.566 | 8.358 | 8.543 | 307,314 | +0.15(+1.80%) |
Jun 17, 2014 | 8.499 | 8.571 | 8.364 | 8.392 | 430,474 | -0.11(-1.25%) |
Jun 16, 2014 | 8.471 | 8.639 | 8.414 | 8.499 | 500,602 | +0.02(+0.20%) |
Jun 13, 2014 | 8.308 | 8.507 | 8.280 | 8.482 | 731,393 | +0.17(+2.02%) |
Jun 12, 2014 | 8.274 | 8.364 | 8.207 | 8.314 | 684,720 | +0.05(+0.61%) |
Jun 11, 2014 | 8.207 | 8.325 | 8.157 | 8.263 | 496,544 | +0.04(+0.55%) |
Jun 10, 2014 | 8.229 | 8.258 | 8.157 | 8.218 | 380,135 | +0.16(+2.02%) |
Jun 06, 2014 | 8.005 | 8.078 | 7.988 | 8.056 | 418,742 | +0.04(+0.56%) |
Jun 05, 2014 | 8.123 | 8.134 | 7.770 | 8.011 | 691,063 | -0.04(-0.49%) |
Jun 04, 2014 | 8.072 | 8.122 | 8.017 | 8.050 | 714,760 | -0.02(-0.21%) |
Jun 03, 2014 | 8.383 | 8.400 | 8.045 | 8.067 | 651,978 | -0.36(-4.28%) |
Jun 02, 2014 | 8.411 | 8.555 | 8.397 | 8.427 | 540,071 | +0.06(+0.66%) |
May 30, 2014 | 8.416 | 8.416 | 8.316 | 8.372 | 281,623 | -0.05(-0.59%) |
May 29, 2014 | 8.383 | 8.483 | 8.316 | 8.422 | 436,925 | +0.04(+0.46%) |
May 28, 2014 | 8.383 | 8.450 | 8.278 | 8.383 | 348,319 | -0.03(-0.40%) |
May 27, 2014 | 8.377 | 8.450 | 8.350 | 8.416 | 337,166 | +0.07(+0.86%) |
May 23, 2014 | 8.266 | 8.344 | 8.344 | 8.344 | 291,457 | +0.04(+0.53%) |
May 22, 2014 | 8.183 | 8.311 | 8.178 | 8.300 | 178,005 | +0.13(+1.63%) |
May 21, 2014 | 8.133 | 8.228 | 8.122 | 8.167 | 293,206 | +0.03(+0.34%) |
May 20, 2014 | 8.133 | 8.189 | 8.100 | 8.139 | 314,440 | -0.01(-0.07%) |
May 19, 2014 | 7.995 | 8.194 | 7.995 | 8.144 | 288,836 | +0.09(+1.17%) |
May 16, 2014 | 8.006 | 8.117 | 7.956 | 8.050 | 430,748 | +0.06(+0.76%) |
May 15, 2014 | 7.995 | 8.022 | 7.906 | 7.989 | 572,194 | -0.01(-0.07%) |
May 14, 2014 | 8.067 | 8.100 | 7.961 | 7.995 | 1,935,697 | -0.06(-0.76%) |
May 13, 2014 | 8.061 | 8.233 | 8.028 | 8.056 | 1,105,149 | +0.02(+0.21%) |
May 12, 2014 | 8.255 | 8.278 | 8.033 | 8.039 | 1,126,265 | -0.14(-1.70%) |
May 09, 2014 | 8.255 | 8.255 | 8.039 | 8.178 | 796,207 | -0.08(-1.01%) |
May 08, 2014 | 8.594 | 8.594 | 8.133 | 8.261 | 788,693 | -0.32(-3.69%) |
May 07, 2014 | 8.710 | 8.755 | 8.533 | 8.577 | 352,434 | -0.09(-1.02%) |
May 06, 2014 | 8.599 | 8.677 | 8.483 | 8.666 | 264,900 | +0.04(+0.51%) |
May 05, 2014 | 8.694 | 8.738 | 8.610 | 8.622 | 338,950 | -0.11(-1.27%) |
May 02, 2014 | 8.638 | 8.771 | 8.638 | 8.733 | 786,514 | +0.09(+1.09%) |