Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.084 | 8.125 | 8.072 | 8.078 | 133,006 | -0.04(-0.51%) |
Jul 30, 2014 | 8.191 | 8.197 | 8.113 | 8.119 | 98,417 | -0.08(-1.02%) |
Jul 29, 2014 | 8.203 | 8.215 | 8.161 | 8.203 | 130,053 | +0.02(+0.29%) |
Jul 28, 2014 | 8.185 | 8.213 | 8.173 | 8.179 | 65,715 | -0.02(-0.22%) |
Jul 25, 2014 | 8.197 | 8.227 | 8.191 | 8.197 | 87,919 | +0.03(+0.36%) |
Jul 24, 2014 | 8.191 | 8.203 | 8.167 | 8.167 | 45,717 | -0.03(-0.36%) |
Jul 23, 2014 | 8.179 | 8.227 | 8.174 | 8.197 | 155,714 | +0.02(+0.22%) |
Jul 22, 2014 | 8.102 | 8.185 | 8.090 | 8.179 | 201,768 | +0.07(+0.88%) |
Jul 21, 2014 | 8.018 | 8.167 | 8.018 | 8.107 | 257,145 | +0.09(+1.11%) |
Jul 18, 2014 | 8.036 | 8.048 | 8.012 | 8.018 | 196,854 | -0.01(-0.15%) |
Jul 17, 2014 | 8.018 | 8.036 | 8.012 | 8.030 | 88,858 | +0.02(+0.30%) |
Jul 16, 2014 | 7.977 | 8.006 | 7.965 | 8.006 | 184,906 | +0.04(+0.52%) |
Jul 15, 2014 | 7.982 | 7.982 | 7.965 | 7.965 | 99,853 | -0.01(-0.07%) |
Jul 14, 2014 | 7.994 | 8.000 | 7.971 | 7.971 | 78,916 | -0.02(-0.30%) |
Jul 11, 2014 | 7.988 | 8.012 | 7.988 | 7.994 | 76,709 | +0.01(+0.19%) |
Jul 10, 2014 | 8.033 | 8.033 | 7.979 | 7.979 | 122,179 | -0.02(-0.30%) |
Jul 09, 2014 | 8.015 | 8.015 | 7.956 | 8.003 | 166,256 | +0.02(+0.22%) |
Jul 08, 2014 | 8.009 | 8.032 | 7.979 | 7.985 | 173,760 | +0.00(+0.00%) |
Jul 07, 2014 | 7.985 | 8.021 | 7.962 | 7.985 | 144,975 | +0.02(+0.30%) |
Jul 03, 2014 | 8.021 | 7.962 | 7.962 | 7.962 | 222,148 | -0.09(-1.18%) |
Jul 02, 2014 | 8.139 | 8.139 | 8.050 | 8.056 | 250,662 | -0.08(-0.95%) |
Jul 01, 2014 | 8.151 | 8.169 | 8.133 | 8.133 | 172,179 | +0.01(+0.15%) |
Jun 30, 2014 | 8.163 | 8.163 | 8.121 | 8.121 | 123,347 | -0.02(-0.22%) |
Jun 27, 2014 | 8.127 | 8.151 | 8.121 | 8.139 | 85,207 | +0.03(+0.36%) |
Jun 26, 2014 | 8.121 | 8.127 | 8.110 | 8.110 | 89,905 | -0.01(-0.07%) |
Jun 25, 2014 | 8.098 | 8.132 | 8.098 | 8.116 | 90,780 | +0.02(+0.29%) |
Jun 24, 2014 | 8.110 | 8.121 | 8.092 | 8.092 | 139,921 | -0.01(-0.07%) |
Jun 23, 2014 | 8.086 | 8.133 | 8.086 | 8.098 | 106,813 | +0.01(+0.18%) |
Jun 20, 2014 | 8.098 | 8.110 | 8.062 | 8.084 | 80,895 | +0.02(+0.19%) |
Jun 19, 2014 | 8.110 | 8.116 | 8.062 | 8.068 | 165,460 | -0.02(-0.22%) |
Jun 18, 2014 | 8.027 | 8.086 | 8.015 | 8.086 | 134,174 | +0.05(+0.66%) |
Jun 17, 2014 | 8.033 | 8.050 | 8.009 | 8.033 | 176,287 | +0.00(+0.00%) |
Jun 16, 2014 | 8.062 | 8.092 | 8.033 | 8.033 | 134,880 | -0.02(-0.29%) |
Jun 13, 2014 | 8.116 | 8.116 | 8.056 | 8.056 | 108,785 | -0.04(-0.44%) |
Jun 12, 2014 | 8.086 | 8.110 | 8.074 | 8.092 | 139,005 | +0.03(+0.40%) |
Jun 11, 2014 | 8.089 | 8.100 | 8.059 | 8.059 | 122,578 | -0.01(-0.15%) |
Jun 10, 2014 | 8.118 | 8.118 | 8.065 | 8.071 | 154,936 | -0.00(-0.04%) |
Jun 06, 2014 | 8.059 | 8.095 | 8.042 | 8.075 | 135,133 | +0.04(+0.48%) |
Jun 05, 2014 | 8.000 | 8.042 | 7.977 | 8.036 | 113,626 | +0.03(+0.37%) |
Jun 04, 2014 | 8.124 | 8.124 | 8.006 | 8.006 | 354,203 | -0.09(-1.16%) |
Jun 03, 2014 | 8.171 | 8.177 | 8.101 | 8.101 | 182,852 | -0.05(-0.65%) |
Jun 02, 2014 | 8.218 | 8.242 | 8.153 | 8.153 | 185,278 | -0.04(-0.43%) |
May 30, 2014 | 8.224 | 8.232 | 8.189 | 8.189 | 276,265 | -0.03(-0.36%) |
May 29, 2014 | 8.242 | 8.242 | 8.212 | 8.218 | 147,214 | -0.01(-0.14%) |
May 28, 2014 | 8.189 | 8.236 | 8.189 | 8.230 | 184,114 | +0.05(+0.58%) |
May 27, 2014 | 8.201 | 8.201 | 8.179 | 8.183 | 153,859 | -0.00(-0.00%) |
May 23, 2014 | 8.195 | 8.183 | 8.183 | 8.183 | 84,253 | +0.00(+0.00%) |
May 22, 2014 | 8.159 | 8.189 | 8.159 | 8.183 | 59,166 | +0.01(+0.07%) |
May 21, 2014 | 8.142 | 8.183 | 8.121 | 8.177 | 173,708 | +0.04(+0.51%) |
May 20, 2014 | 8.112 | 8.153 | 8.112 | 8.136 | 167,956 | +0.02(+0.22%) |
May 19, 2014 | 8.106 | 8.136 | 8.101 | 8.118 | 152,921 | +0.04(+0.44%) |
May 16, 2014 | 8.106 | 8.130 | 8.083 | 8.083 | 164,768 | -0.01(-0.07%) |
May 15, 2014 | 8.101 | 8.101 | 8.083 | 8.089 | 139,312 | +0.01(+0.15%) |
May 14, 2014 | 8.053 | 8.077 | 8.049 | 8.077 | 224,681 | +0.04(+0.44%) |
May 13, 2014 | 8.112 | 8.112 | 8.042 | 8.042 | 299,103 | -0.05(-0.62%) |
May 12, 2014 | 8.103 | 8.103 | 8.080 | 8.092 | 242,964 | +0.01(+0.14%) |
May 09, 2014 | 8.021 | 8.092 | 8.021 | 8.080 | 168,257 | +0.04(+0.44%) |
May 08, 2014 | 8.015 | 8.045 | 8.004 | 8.045 | 148,790 | +0.05(+0.59%) |
May 07, 2014 | 7.963 | 7.998 | 7.957 | 7.998 | 181,795 | +0.04(+0.52%) |
May 06, 2014 | 7.939 | 7.980 | 7.939 | 7.957 | 170,983 | +0.01(+0.07%) |
May 05, 2014 | 7.928 | 7.969 | 7.928 | 7.951 | 217,311 | +0.02(+0.22%) |
May 02, 2014 | 7.963 | 7.975 | 7.910 | 7.934 | 236,302 | -0.02(-0.29%) |