Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.419 | 8.457 | 8.413 | 8.457 | 94,571 | -0.01(-0.07%) |
Jul 30, 2014 | 8.526 | 8.538 | 8.438 | 8.463 | 140,356 | -0.09(-1.10%) |
Jul 29, 2014 | 8.551 | 8.563 | 8.524 | 8.557 | 52,275 | +0.03(+0.37%) |
Jul 28, 2014 | 8.551 | 8.551 | 8.501 | 8.526 | 61,704 | +0.03(+0.37%) |
Jul 25, 2014 | 8.532 | 8.532 | 8.488 | 8.494 | 57,104 | +0.00(+0.00%) |
Jul 24, 2014 | 8.475 | 8.513 | 8.469 | 8.494 | 76,492 | -0.03(-0.37%) |
Jul 23, 2014 | 8.513 | 8.532 | 8.482 | 8.526 | 87,391 | +0.02(+0.22%) |
Jul 22, 2014 | 8.444 | 8.507 | 8.444 | 8.507 | 141,087 | +0.06(+0.74%) |
Jul 21, 2014 | 8.463 | 8.494 | 8.444 | 8.444 | 74,469 | -0.03(-0.30%) |
Jul 18, 2014 | 8.457 | 8.475 | 8.425 | 8.469 | 101,474 | +0.02(+0.22%) |
Jul 17, 2014 | 8.425 | 8.475 | 8.425 | 8.450 | 196,271 | +0.00(+0.00%) |
Jul 16, 2014 | 8.331 | 8.450 | 8.312 | 8.450 | 256,655 | +0.14(+1.66%) |
Jul 15, 2014 | 8.318 | 8.356 | 8.306 | 8.312 | 82,298 | -0.02(-0.23%) |
Jul 14, 2014 | 8.375 | 8.375 | 8.325 | 8.331 | 130,447 | -0.01(-0.15%) |
Jul 11, 2014 | 8.325 | 8.369 | 8.312 | 8.344 | 115,479 | +0.04(+0.52%) |
Jul 10, 2014 | 8.356 | 8.356 | 8.288 | 8.300 | 171,422 | -0.02(-0.30%) |
Jul 09, 2014 | 8.381 | 8.388 | 8.307 | 8.325 | 194,645 | -0.06(-0.67%) |
Jul 08, 2014 | 8.375 | 8.419 | 8.356 | 8.381 | 229,340 | +0.05(+0.60%) |
Jul 07, 2014 | 8.363 | 8.394 | 8.332 | 8.332 | 194,307 | +0.01(+0.15%) |
Jul 03, 2014 | 8.456 | 8.319 | 8.319 | 8.319 | 198,702 | -0.16(-1.91%) |
Jul 02, 2014 | 8.556 | 8.556 | 8.450 | 8.481 | 145,001 | -0.09(-1.09%) |
Jul 01, 2014 | 8.625 | 8.631 | 8.556 | 8.575 | 59,934 | -0.02(-0.29%) |
Jun 30, 2014 | 8.631 | 8.631 | 8.588 | 8.600 | 57,423 | +0.01(+0.07%) |
Jun 27, 2014 | 8.588 | 8.650 | 8.588 | 8.594 | 53,640 | +0.00(+0.00%) |
Jun 26, 2014 | 8.631 | 8.631 | 8.594 | 8.594 | 55,662 | -0.01(-0.07%) |
Jun 25, 2014 | 8.581 | 8.619 | 8.581 | 8.600 | 31,361 | +0.01(+0.07%) |
Jun 24, 2014 | 8.525 | 8.594 | 8.513 | 8.594 | 85,386 | +0.07(+0.81%) |
Jun 23, 2014 | 8.563 | 8.563 | 8.506 | 8.525 | 77,627 | -0.02(-0.22%) |
Jun 20, 2014 | 8.519 | 8.550 | 8.506 | 8.544 | 72,609 | +0.02(+0.29%) |
Jun 19, 2014 | 8.544 | 8.563 | 8.519 | 8.519 | 111,641 | -0.02(-0.29%) |
Jun 18, 2014 | 8.544 | 8.556 | 8.506 | 8.544 | 85,618 | -0.01(-0.15%) |
Jun 17, 2014 | 8.575 | 8.575 | 8.544 | 8.556 | 134,253 | -0.01(-0.07%) |
Jun 16, 2014 | 8.563 | 8.575 | 8.544 | 8.563 | 78,395 | -0.02(-0.22%) |
Jun 13, 2014 | 8.644 | 8.644 | 8.575 | 8.581 | 24,238 | -0.06(-0.65%) |
Jun 12, 2014 | 8.606 | 8.638 | 8.606 | 8.638 | 66,457 | -0.01(-0.06%) |
Jun 11, 2014 | 8.606 | 8.643 | 8.606 | 8.643 | 37,322 | +0.03(+0.36%) |
Jun 10, 2014 | 8.625 | 8.625 | 8.575 | 8.612 | 74,022 | +0.04(+0.51%) |
Jun 06, 2014 | 8.538 | 8.569 | 8.513 | 8.569 | 61,286 | +0.07(+0.80%) |
Jun 05, 2014 | 8.482 | 8.519 | 8.463 | 8.500 | 46,464 | +0.01(+0.07%) |
Jun 04, 2014 | 8.525 | 8.544 | 8.444 | 8.494 | 178,631 | -0.04(-0.51%) |
Jun 03, 2014 | 8.569 | 8.575 | 8.531 | 8.538 | 123,206 | -0.02(-0.29%) |
Jun 02, 2014 | 8.556 | 8.569 | 8.544 | 8.562 | 134,649 | +0.02(+0.22%) |
May 30, 2014 | 8.556 | 8.581 | 8.525 | 8.544 | 129,125 | -0.02(-0.22%) |
May 29, 2014 | 8.587 | 8.587 | 8.562 | 8.562 | 52,660 | -0.01(-0.14%) |
May 28, 2014 | 8.575 | 8.581 | 8.550 | 8.575 | 126,388 | +0.02(+0.29%) |
May 27, 2014 | 8.556 | 8.569 | 8.531 | 8.550 | 46,240 | +0.00(+0.00%) |
May 23, 2014 | 8.544 | 8.550 | 8.550 | 8.550 | 61,316 | +0.03(+0.32%) |
May 22, 2014 | 8.531 | 8.548 | 8.513 | 8.523 | 47,975 | -0.01(-0.10%) |
May 21, 2014 | 8.531 | 8.531 | 8.506 | 8.531 | 69,859 | +0.01(+0.07%) |
May 20, 2014 | 8.562 | 8.569 | 8.519 | 8.525 | 84,430 | -0.03(-0.36%) |
May 19, 2014 | 8.556 | 8.569 | 8.544 | 8.556 | 90,789 | +0.01(+0.15%) |
May 16, 2014 | 8.550 | 8.559 | 8.538 | 8.544 | 83,526 | +0.01(+0.15%) |
May 15, 2014 | 8.562 | 8.562 | 8.513 | 8.531 | 137,187 | +0.01(+0.07%) |
May 14, 2014 | 8.500 | 8.550 | 8.500 | 8.525 | 112,155 | +0.02(+0.22%) |
May 13, 2014 | 8.494 | 8.513 | 8.475 | 8.506 | 110,257 | +0.00(+0.01%) |
May 12, 2014 | 8.512 | 8.524 | 8.475 | 8.506 | 101,437 | -0.01(-0.07%) |
May 09, 2014 | 8.537 | 8.541 | 8.512 | 8.512 | 77,253 | -0.04(-0.51%) |
May 08, 2014 | 8.543 | 8.568 | 8.537 | 8.555 | 78,756 | +0.01(+0.07%) |
May 07, 2014 | 8.555 | 8.561 | 8.537 | 8.549 | 58,554 | -0.01(-0.14%) |
May 06, 2014 | 8.475 | 8.561 | 8.469 | 8.561 | 81,474 | +0.05(+0.58%) |
May 05, 2014 | 8.469 | 8.512 | 8.444 | 8.512 | 82,928 | +0.01(+0.07%) |
May 02, 2014 | 8.481 | 8.506 | 8.444 | 8.506 | 95,335 | +0.02(+0.22%) |