Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.897 | 8.056 | 7.897 | 7.977 | 24,892 | +0.00(+0.00%) |
Jul 30, 2014 | 8.048 | 8.048 | 7.929 | 7.977 | 28,344 | -0.08(-0.99%) |
Jul 29, 2014 | 8.008 | 8.223 | 7.985 | 8.056 | 12,379 | +0.01(+0.10%) |
Jul 28, 2014 | 8.080 | 8.108 | 7.985 | 8.048 | 16,021 | -0.10(-1.17%) |
Jul 25, 2014 | 8.104 | 8.151 | 8.104 | 8.143 | 2,876 | -0.03(-0.39%) |
Jul 24, 2014 | 8.231 | 8.294 | 8.143 | 8.175 | 6,883 | -0.11(-1.34%) |
Jul 23, 2014 | 8.294 | 8.318 | 8.183 | 8.286 | 10,299 | -0.06(-0.67%) |
Jul 22, 2014 | 8.056 | 8.414 | 8.008 | 8.342 | 66,709 | +0.33(+4.17%) |
Jul 21, 2014 | 8.064 | 8.064 | 7.937 | 8.008 | 8,569 | -0.17(-2.14%) |
Jul 18, 2014 | 7.969 | 8.183 | 7.897 | 8.183 | 16,707 | +0.16(+1.98%) |
Jul 17, 2014 | 8.080 | 8.342 | 7.961 | 8.024 | 81,791 | -0.02(-0.20%) |
Jul 16, 2014 | 7.889 | 8.040 | 7.865 | 8.040 | 13,816 | +0.23(+2.95%) |
Jul 15, 2014 | 7.993 | 7.993 | 7.810 | 7.810 | 14,654 | -0.24(-2.96%) |
Jul 14, 2014 | 8.032 | 8.088 | 8.032 | 8.048 | 17,130 | +0.12(+1.50%) |
Jul 11, 2014 | 7.826 | 7.977 | 7.826 | 7.929 | 8,915 | +0.16(+2.04%) |
Jul 10, 2014 | 8.064 | 8.096 | 7.707 | 7.770 | 16,021 | -0.33(-4.02%) |
Jul 09, 2014 | 8.072 | 8.123 | 8.072 | 8.096 | 6,079 | +0.00(+0.00%) |
Jul 08, 2014 | 8.000 | 8.096 | 7.953 | 8.096 | 55,585 | +0.13(+1.60%) |
Jul 07, 2014 | 8.072 | 8.124 | 7.810 | 7.969 | 89,659 | -0.17(-2.15%) |
Jul 03, 2014 | 7.977 | 8.143 | 8.143 | 8.143 | 40,025 | +0.24(+3.02%) |
Jul 02, 2014 | 7.945 | 7.961 | 7.905 | 7.905 | 8,629 | -0.01(-0.10%) |
Jul 01, 2014 | 7.985 | 7.985 | 7.905 | 7.913 | 23,148 | -0.07(-0.90%) |
Jun 30, 2014 | 7.961 | 8.136 | 7.945 | 7.985 | 19,432 | -0.04(-0.49%) |
Jun 27, 2014 | 7.826 | 8.040 | 7.778 | 8.024 | 21,389 | +0.14(+1.71%) |
Jun 26, 2014 | 7.738 | 7.921 | 7.643 | 7.889 | 39,338 | +0.17(+2.27%) |
Jun 25, 2014 | 7.945 | 7.945 | 7.707 | 7.714 | 47,979 | -0.23(-2.90%) |
Jun 24, 2014 | 7.977 | 8.104 | 7.945 | 7.945 | 56,757 | -0.03(-0.40%) |
Jun 23, 2014 | 7.985 | 8.096 | 7.961 | 7.977 | 46,534 | -0.04(-0.50%) |
Jun 20, 2014 | 7.993 | 8.096 | 7.945 | 8.016 | 90,390 | +0.10(+1.20%) |
Jun 19, 2014 | 7.754 | 8.072 | 7.754 | 7.921 | 197,135 | +0.27(+3.53%) |
Jun 18, 2014 | 7.619 | 7.707 | 7.611 | 7.651 | 113,095 | +0.09(+1.16%) |
Jun 17, 2014 | 7.667 | 7.683 | 7.492 | 7.564 | 78,243 | -0.11(-1.45%) |
Jun 16, 2014 | 7.309 | 7.707 | 7.238 | 7.675 | 94,656 | +0.34(+4.66%) |
Jun 13, 2014 | 7.397 | 7.589 | 7.309 | 7.333 | 47,993 | -0.12(-1.60%) |
Jun 12, 2014 | 7.405 | 7.714 | 7.405 | 7.452 | 139,170 | +0.14(+1.96%) |
Jun 11, 2014 | 7.325 | 7.484 | 7.277 | 7.309 | 43,046 | -0.08(-1.08%) |
Jun 10, 2014 | 7.476 | 7.540 | 7.373 | 7.389 | 78,750 | -0.24(-3.13%) |
Jun 06, 2014 | 7.945 | 7.945 | 7.532 | 7.627 | 69,793 | -0.24(-3.03%) |
Jun 05, 2014 | 7.945 | 9.486 | 7.707 | 7.865 | 145,460 | +0.06(+0.81%) |
Jun 04, 2014 | 7.993 | 8.064 | 7.802 | 7.802 | 31,296 | -0.24(-2.96%) |
Jun 03, 2014 | 8.072 | 8.143 | 7.985 | 8.040 | 14,471 | +0.02(+0.30%) |
Jun 02, 2014 | 7.977 | 8.143 | 7.961 | 8.016 | 33,040 | +0.05(+0.60%) |
May 30, 2014 | 8.143 | 8.143 | 7.826 | 7.969 | 35,917 | -0.17(-2.15%) |
May 29, 2014 | 7.945 | 8.143 | 7.921 | 8.143 | 97,401 | +0.20(+2.50%) |
May 28, 2014 | 7.842 | 7.993 | 7.794 | 7.945 | 115,950 | +0.14(+1.73%) |
May 27, 2014 | 7.945 | 7.945 | 7.810 | 7.810 | 37,971 | -0.13(-1.60%) |
May 23, 2014 | 7.945 | 7.937 | 7.937 | 7.937 | 21,397 | +0.02(+0.27%) |
May 22, 2014 | 7.905 | 7.985 | 7.905 | 7.916 | 3,147 | -0.03(-0.37%) |
May 21, 2014 | 8.024 | 8.024 | 7.834 | 7.945 | 63,684 | +0.00(+0.00%) |
May 20, 2014 | 7.993 | 8.064 | 7.770 | 7.945 | 50,457 | -0.12(-1.48%) |
May 19, 2014 | 8.096 | 8.104 | 7.905 | 8.064 | 14,016 | -0.04(-0.49%) |
May 16, 2014 | 8.207 | 8.207 | 7.969 | 8.104 | 55,584 | -0.16(-1.92%) |
May 15, 2014 | 8.302 | 8.302 | 8.207 | 8.263 | 12,989 | -0.13(-1.52%) |
May 14, 2014 | 8.437 | 8.493 | 8.326 | 8.390 | 43,520 | +0.04(+0.48%) |
May 13, 2014 | 8.477 | 8.505 | 8.334 | 8.350 | 49,673 | -0.07(-0.85%) |
May 12, 2014 | 8.191 | 8.509 | 8.191 | 8.422 | 91,690 | +0.31(+3.82%) |
May 09, 2014 | 8.328 | 8.328 | 7.921 | 8.112 | 69,393 | -0.25(-2.95%) |
May 08, 2014 | 8.350 | 8.429 | 8.279 | 8.358 | 26,783 | -0.04(-0.47%) |
May 07, 2014 | 8.572 | 8.890 | 8.390 | 8.398 | 47,848 | -0.02(-0.28%) |
May 06, 2014 | 8.414 | 8.517 | 8.382 | 8.422 | 11,315 | -0.06(-0.75%) |
May 05, 2014 | 8.477 | 8.525 | 8.334 | 8.485 | 12,565 | -0.02(-0.19%) |
May 02, 2014 | 8.517 | 8.604 | 8.453 | 8.501 | 25,488 | +0.06(+0.66%) |