Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.464 | 8.525 | 8.353 | 8.473 | 4,501,636 | -0.03(-0.33%) |
Jul 30, 2014 | 8.431 | 8.530 | 8.332 | 8.502 | 3,173,325 | +0.19(+2.27%) |
Jul 29, 2014 | 8.483 | 8.483 | 8.299 | 8.313 | 4,237,363 | -0.19(-2.22%) |
Jul 28, 2014 | 8.332 | 8.525 | 8.195 | 8.502 | 4,818,194 | +0.04(+0.50%) |
Jul 25, 2014 | 8.577 | 8.577 | 8.341 | 8.459 | 4,312,926 | -0.13(-1.54%) |
Jul 24, 2014 | 8.563 | 8.653 | 8.516 | 8.592 | 2,481,460 | -0.04(-0.44%) |
Jul 23, 2014 | 8.563 | 8.648 | 8.473 | 8.629 | 3,877,727 | +0.10(+1.22%) |
Jul 22, 2014 | 8.610 | 8.691 | 8.507 | 8.525 | 5,908,994 | -0.01(-0.11%) |
Jul 21, 2014 | 8.719 | 8.800 | 8.440 | 8.535 | 6,636,402 | -0.45(-5.00%) |
Jul 18, 2014 | 8.960 | 9.031 | 8.748 | 8.984 | 4,453,723 | +0.09(+1.01%) |
Jul 17, 2014 | 8.951 | 9.093 | 8.823 | 8.894 | 9,623,046 | -0.35(-3.78%) |
Jul 16, 2014 | 9.121 | 9.277 | 9.107 | 9.244 | 4,000,211 | +0.17(+1.82%) |
Jul 15, 2014 | 9.144 | 9.182 | 9.055 | 9.078 | 2,431,456 | -0.02(-0.21%) |
Jul 14, 2014 | 9.168 | 9.168 | 9.064 | 9.097 | 2,242,397 | +0.06(+0.63%) |
Jul 11, 2014 | 9.017 | 9.074 | 8.970 | 9.041 | 2,188,256 | +0.01(+0.16%) |
Jul 10, 2014 | 9.088 | 9.088 | 8.937 | 9.026 | 4,490,614 | -0.11(-1.24%) |
Jul 09, 2014 | 9.144 | 9.192 | 9.078 | 9.140 | 2,040,181 | +0.05(+0.52%) |
Jul 08, 2014 | 9.074 | 9.097 | 9.017 | 9.093 | 3,162,273 | +0.03(+0.37%) |
Jul 07, 2014 | 9.102 | 9.140 | 9.041 | 9.059 | 4,178,776 | +0.03(+0.37%) |
Jul 03, 2014 | 9.078 | 9.026 | 9.026 | 9.026 | 3,249,372 | -0.07(-0.78%) |
Jul 02, 2014 | 8.974 | 9.163 | 8.932 | 9.097 | 4,394,571 | +0.27(+3.04%) |
Jul 01, 2014 | 8.891 | 8.906 | 8.775 | 8.829 | 4,914,592 | -0.00(-0.05%) |
Jun 30, 2014 | 8.860 | 8.860 | 8.730 | 8.833 | 5,794,973 | +0.00(+0.05%) |
Jun 27, 2014 | 8.932 | 8.950 | 8.793 | 8.829 | 3,508,346 | -0.13(-1.50%) |
Jun 26, 2014 | 8.838 | 8.963 | 8.744 | 8.963 | 2,781,527 | +0.09(+1.06%) |
Jun 25, 2014 | 8.757 | 8.945 | 8.726 | 8.869 | 5,350,120 | +0.06(+0.71%) |
Jun 24, 2014 | 8.887 | 8.896 | 8.757 | 8.806 | 4,044,021 | +0.02(+0.25%) |
Jun 23, 2014 | 8.824 | 8.824 | 8.574 | 8.784 | 4,257,279 | +0.09(+1.03%) |
Jun 20, 2014 | 8.730 | 8.757 | 8.636 | 8.694 | 6,636,903 | -0.04(-0.46%) |
Jun 19, 2014 | 8.703 | 8.766 | 8.654 | 8.735 | 3,624,658 | -0.00(-0.05%) |
Jun 18, 2014 | 8.636 | 8.739 | 8.574 | 8.739 | 3,887,517 | +0.12(+1.35%) |
Jun 17, 2014 | 8.556 | 8.636 | 8.551 | 8.623 | 2,828,187 | -0.01(-0.10%) |
Jun 16, 2014 | 8.565 | 8.636 | 8.502 | 8.632 | 3,203,258 | +0.03(+0.31%) |
Jun 13, 2014 | 8.565 | 8.636 | 8.489 | 8.605 | 4,800,606 | +0.06(+0.73%) |
Jun 12, 2014 | 8.484 | 8.645 | 8.435 | 8.542 | 3,315,900 | -0.11(-1.29%) |
Jun 11, 2014 | 8.726 | 8.771 | 8.547 | 8.654 | 3,359,266 | -0.11(-1.23%) |
Jun 10, 2014 | 8.609 | 8.762 | 8.529 | 8.762 | 5,451,977 | +0.11(+1.29%) |
Jun 06, 2014 | 8.574 | 8.672 | 8.533 | 8.650 | 3,828,784 | +0.10(+1.15%) |
Jun 05, 2014 | 8.507 | 8.690 | 8.475 | 8.551 | 3,868,348 | +0.10(+1.22%) |
Jun 04, 2014 | 8.417 | 8.529 | 8.395 | 8.448 | 3,890,733 | +0.03(+0.37%) |
Jun 03, 2014 | 8.377 | 8.435 | 8.287 | 8.417 | 6,719,732 | +0.03(+0.37%) |
Jun 02, 2014 | 8.341 | 8.511 | 8.319 | 8.386 | 5,298,687 | +0.11(+1.35%) |
May 30, 2014 | 8.422 | 8.422 | 8.260 | 8.274 | 10,131,593 | -0.13(-1.49%) |
May 29, 2014 | 8.430 | 8.430 | 8.319 | 8.399 | 6,883,548 | +0.13(+1.62%) |
May 28, 2014 | 8.328 | 8.328 | 8.211 | 8.265 | 6,638,083 | -0.02(-0.27%) |
May 27, 2014 | 8.144 | 8.287 | 8.086 | 8.287 | 7,199,662 | +0.02(+0.22%) |
May 23, 2014 | 8.144 | 8.269 | 8.269 | 8.269 | 7,235,889 | +0.19(+2.38%) |
May 22, 2014 | 8.059 | 8.113 | 8.050 | 8.077 | 6,117,458 | -0.04(-0.44%) |
May 21, 2014 | 7.889 | 8.117 | 7.880 | 8.113 | 5,485,221 | +0.12(+1.45%) |
May 20, 2014 | 7.974 | 8.012 | 7.871 | 7.996 | 7,572,373 | +0.09(+1.13%) |
May 19, 2014 | 7.826 | 7.907 | 7.786 | 7.907 | 3,562,400 | +0.10(+1.26%) |
May 16, 2014 | 7.782 | 7.835 | 7.728 | 7.808 | 2,631,095 | +0.05(+0.63%) |
May 15, 2014 | 7.862 | 7.902 | 7.670 | 7.759 | 3,750,317 | -0.12(-1.53%) |
May 14, 2014 | 7.764 | 7.889 | 7.715 | 7.880 | 6,364,309 | +0.12(+1.50%) |
May 13, 2014 | 7.808 | 7.858 | 7.739 | 7.764 | 3,511,508 | +0.03(+0.35%) |
May 12, 2014 | 7.674 | 7.764 | 7.652 | 7.737 | 3,033,100 | +0.13(+1.65%) |
May 09, 2014 | 7.607 | 7.647 | 7.567 | 7.612 | 3,957,841 | -0.01(-0.12%) |
May 08, 2014 | 7.777 | 7.902 | 7.607 | 7.621 | 8,748,590 | -0.20(-2.52%) |
May 07, 2014 | 7.540 | 7.817 | 7.486 | 7.817 | 10,251,590 | +0.38(+5.05%) |
May 06, 2014 | 7.415 | 7.504 | 7.361 | 7.442 | 5,271,658 | +0.10(+1.34%) |
May 05, 2014 | 7.365 | 7.397 | 7.303 | 7.343 | 3,921,624 | -0.03(-0.36%) |
May 02, 2014 | 7.392 | 7.464 | 7.339 | 7.370 | 4,230,598 | -0.04(-0.54%) |