Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.076 | 8.160 | 8.068 | 8.106 | 553,439 | -0.01(-0.15%) |
Jul 30, 2014 | 8.106 | 8.178 | 8.088 | 8.118 | 478,543 | +0.04(+0.52%) |
Jul 29, 2014 | 8.112 | 8.148 | 8.064 | 8.076 | 372,657 | -0.05(-0.59%) |
Jul 28, 2014 | 8.148 | 8.154 | 8.070 | 8.124 | 429,944 | -0.02(-0.30%) |
Jul 25, 2014 | 8.203 | 8.209 | 8.118 | 8.148 | 449,088 | -0.06(-0.73%) |
Jul 24, 2014 | 8.196 | 8.287 | 8.196 | 8.209 | 647,699 | +0.00(+0.00%) |
Jul 23, 2014 | 8.142 | 8.251 | 8.130 | 8.209 | 240,463 | +0.08(+1.04%) |
Jul 22, 2014 | 8.196 | 8.299 | 8.124 | 8.124 | 237,551 | -0.06(-0.73%) |
Jul 21, 2014 | 8.136 | 8.193 | 8.076 | 8.184 | 189,875 | +0.01(+0.07%) |
Jul 18, 2014 | 8.046 | 8.233 | 8.046 | 8.178 | 282,165 | +0.12(+1.49%) |
Jul 17, 2014 | 8.190 | 8.239 | 8.052 | 8.058 | 351,507 | -0.16(-1.98%) |
Jul 16, 2014 | 8.329 | 8.329 | 8.221 | 8.221 | 213,253 | -0.08(-1.01%) |
Jul 15, 2014 | 8.293 | 8.341 | 8.275 | 8.305 | 400,666 | +0.02(+0.22%) |
Jul 14, 2014 | 8.443 | 8.473 | 8.287 | 8.287 | 299,996 | -0.10(-1.22%) |
Jul 11, 2014 | 8.329 | 8.401 | 8.263 | 8.389 | 246,625 | +0.04(+0.43%) |
Jul 10, 2014 | 8.335 | 8.389 | 8.251 | 8.353 | 424,380 | -0.07(-0.79%) |
Jul 09, 2014 | 8.461 | 8.527 | 8.384 | 8.419 | 380,531 | -0.02(-0.28%) |
Jul 08, 2014 | 8.491 | 8.587 | 8.391 | 8.443 | 438,064 | -0.06(-0.71%) |
Jul 07, 2014 | 8.491 | 8.563 | 8.431 | 8.503 | 294,958 | -0.04(-0.42%) |
Jul 03, 2014 | 8.479 | 8.539 | 8.539 | 8.539 | 233,638 | +0.05(+0.64%) |
Jul 02, 2014 | 8.491 | 8.563 | 8.383 | 8.485 | 464,794 | -0.05(-0.56%) |
Jul 01, 2014 | 8.557 | 8.714 | 8.513 | 8.533 | 1,015,158 | -0.04(-0.49%) |
Jun 30, 2014 | 8.660 | 8.702 | 8.527 | 8.575 | 393,570 | -0.13(-1.52%) |
Jun 27, 2014 | 8.479 | 8.720 | 8.473 | 8.708 | 1,173,058 | +0.20(+2.40%) |
Jun 26, 2014 | 8.455 | 8.545 | 8.413 | 8.503 | 380,544 | +0.03(+0.35%) |
Jun 25, 2014 | 8.419 | 8.509 | 8.389 | 8.473 | 337,502 | +0.02(+0.28%) |
Jun 24, 2014 | 8.407 | 8.479 | 8.365 | 8.449 | 297,981 | +0.04(+0.43%) |
Jun 23, 2014 | 8.455 | 8.467 | 8.377 | 8.413 | 183,184 | -0.05(-0.57%) |
Jun 20, 2014 | 8.419 | 8.491 | 8.359 | 8.461 | 405,613 | +0.03(+0.36%) |
Jun 19, 2014 | 8.419 | 8.443 | 8.347 | 8.431 | 312,237 | +0.01(+0.14%) |
Jun 18, 2014 | 8.419 | 8.485 | 8.394 | 8.419 | 274,143 | +0.00(+0.00%) |
Jun 17, 2014 | 8.311 | 8.455 | 7.902 | 8.419 | 249,454 | +0.07(+0.86%) |
Jun 16, 2014 | 8.383 | 8.439 | 8.305 | 8.347 | 233,616 | -0.05(-0.64%) |
Jun 13, 2014 | 8.425 | 8.503 | 8.365 | 8.401 | 235,589 | -0.02(-0.29%) |
Jun 12, 2014 | 8.401 | 8.461 | 8.365 | 8.425 | 322,329 | +0.05(+0.57%) |
Jun 11, 2014 | 8.407 | 8.443 | 8.341 | 8.377 | 140,570 | -0.05(-0.64%) |
Jun 10, 2014 | 8.413 | 8.455 | 8.329 | 8.431 | 264,465 | -0.01(-0.14%) |
Jun 06, 2014 | 8.401 | 8.497 | 8.374 | 8.443 | 396,851 | +0.09(+1.08%) |
Jun 05, 2014 | 8.245 | 8.377 | 8.227 | 8.353 | 417,882 | +0.12(+1.46%) |
Jun 04, 2014 | 8.148 | 8.257 | 8.148 | 8.233 | 307,584 | +0.08(+0.96%) |
Jun 03, 2014 | 8.040 | 8.172 | 7.962 | 8.154 | 538,419 | +0.05(+0.67%) |
Jun 02, 2014 | 8.106 | 8.130 | 7.980 | 8.100 | 400,957 | -0.01(-0.07%) |
May 30, 2014 | 8.064 | 8.190 | 8.064 | 8.106 | 370,241 | +0.05(+0.67%) |
May 29, 2014 | 8.070 | 8.094 | 8.016 | 8.052 | 231,308 | +0.00(+0.00%) |
May 28, 2014 | 8.082 | 8.088 | 7.998 | 8.052 | 242,699 | -0.02(-0.30%) |
May 27, 2014 | 8.094 | 8.118 | 8.028 | 8.076 | 340,546 | +0.02(+0.22%) |
May 23, 2014 | 8.052 | 8.058 | 8.058 | 8.058 | 318,114 | +0.03(+0.37%) |
May 22, 2014 | 7.986 | 8.055 | 7.887 | 8.028 | 225,368 | +0.04(+0.53%) |
May 21, 2014 | 8.064 | 8.124 | 7.938 | 7.986 | 438,086 | -0.09(-1.12%) |
May 20, 2014 | 8.040 | 8.088 | 7.962 | 8.076 | 424,181 | +0.05(+0.67%) |
May 19, 2014 | 7.896 | 8.040 | 7.853 | 8.022 | 292,477 | +0.13(+1.68%) |
May 16, 2014 | 7.974 | 7.974 | 7.854 | 7.890 | 355,050 | -0.08(-1.06%) |
May 15, 2014 | 7.980 | 7.980 | 7.866 | 7.974 | 455,036 | -0.01(-0.15%) |
May 14, 2014 | 8.106 | 8.184 | 7.980 | 7.986 | 374,583 | -0.16(-1.92%) |
May 13, 2014 | 8.251 | 8.269 | 8.124 | 8.142 | 420,077 | -0.10(-1.24%) |
May 12, 2014 | 8.112 | 8.269 | 8.094 | 8.245 | 482,248 | +0.16(+1.93%) |
May 09, 2014 | 8.058 | 8.100 | 7.950 | 8.088 | 422,471 | +0.05(+0.67%) |
May 08, 2014 | 7.992 | 8.070 | 7.986 | 8.034 | 458,377 | +0.05(+0.68%) |
May 07, 2014 | 7.992 | 8.054 | 7.899 | 7.980 | 729,840 | +0.00(+0.00%) |
May 06, 2014 | 8.058 | 8.058 | 7.951 | 7.980 | 603,096 | -0.07(-0.82%) |
May 05, 2014 | 8.058 | 8.097 | 7.974 | 8.046 | 554,461 | -0.04(-0.52%) |
May 02, 2014 | 8.046 | 8.136 | 8.043 | 8.088 | 483,846 | +0.02(+0.22%) |