Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.593 | 7.685 | 7.524 | 7.576 | 316,358 | -0.09(-1.19%) |
Jul 30, 2014 | 7.733 | 7.803 | 7.546 | 7.668 | 267,088 | -0.07(-0.90%) |
Jul 29, 2014 | 7.816 | 7.864 | 7.724 | 7.737 | 328,519 | -0.08(-1.07%) |
Jul 28, 2014 | 7.856 | 7.856 | 7.764 | 7.821 | 177,689 | -0.03(-0.33%) |
Jul 25, 2014 | 7.821 | 7.908 | 7.760 | 7.847 | 140,997 | -0.03(-0.44%) |
Jul 24, 2014 | 7.994 | 8.046 | 7.760 | 7.882 | 338,938 | -0.12(-1.52%) |
Jul 23, 2014 | 8.064 | 8.154 | 8.003 | 8.003 | 176,595 | -0.05(-0.65%) |
Jul 22, 2014 | 8.103 | 8.211 | 8.055 | 8.055 | 179,019 | -0.04(-0.48%) |
Jul 21, 2014 | 8.120 | 8.189 | 8.007 | 8.094 | 166,878 | -0.03(-0.37%) |
Jul 18, 2014 | 8.141 | 8.193 | 8.055 | 8.124 | 153,455 | +0.03(+0.37%) |
Jul 17, 2014 | 8.189 | 8.271 | 8.081 | 8.094 | 144,417 | -0.14(-1.74%) |
Jul 16, 2014 | 8.228 | 8.293 | 8.124 | 8.237 | 138,302 | +0.04(+0.53%) |
Jul 15, 2014 | 8.163 | 8.235 | 8.120 | 8.193 | 162,377 | +0.06(+0.75%) |
Jul 14, 2014 | 8.163 | 8.250 | 8.120 | 8.133 | 124,669 | -0.03(-0.42%) |
Jul 11, 2014 | 8.202 | 8.284 | 8.107 | 8.167 | 159,177 | -0.02(-0.21%) |
Jul 10, 2014 | 8.003 | 8.224 | 7.925 | 8.185 | 171,111 | +0.14(+1.72%) |
Jul 09, 2014 | 7.925 | 8.120 | 7.925 | 8.046 | 339,393 | +0.10(+1.25%) |
Jul 08, 2014 | 8.120 | 8.146 | 7.856 | 7.947 | 304,134 | -0.17(-2.13%) |
Jul 07, 2014 | 8.284 | 8.293 | 8.059 | 8.120 | 187,238 | -0.16(-1.94%) |
Jul 03, 2014 | 8.336 | 8.280 | 8.280 | 8.280 | 123,540 | -0.05(-0.62%) |
Jul 02, 2014 | 8.293 | 8.354 | 8.278 | 8.332 | 123,080 | +0.05(+0.63%) |
Jul 01, 2014 | 8.362 | 8.367 | 8.276 | 8.280 | 107,117 | -0.07(-0.88%) |
Jun 30, 2014 | 8.354 | 8.380 | 8.283 | 8.354 | 152,630 | +0.00(+0.00%) |
Jun 27, 2014 | 8.354 | 8.426 | 8.271 | 8.354 | 162,407 | -0.07(-0.87%) |
Jun 26, 2014 | 8.432 | 8.436 | 8.328 | 8.427 | 116,610 | +0.02(+0.20%) |
Jun 25, 2014 | 8.385 | 8.518 | 8.364 | 8.411 | 262,197 | +0.00(+0.05%) |
Jun 24, 2014 | 8.471 | 8.540 | 8.377 | 8.407 | 302,454 | -0.13(-1.56%) |
Jun 23, 2014 | 8.583 | 8.583 | 8.493 | 8.540 | 176,651 | -0.02(-0.25%) |
Jun 20, 2014 | 8.596 | 8.643 | 8.503 | 8.561 | 123,182 | -0.02(-0.25%) |
Jun 19, 2014 | 8.613 | 8.639 | 8.579 | 8.583 | 92,796 | -0.04(-0.50%) |
Jun 18, 2014 | 8.665 | 8.703 | 8.471 | 8.626 | 202,467 | -0.03(-0.35%) |
Jun 17, 2014 | 8.665 | 8.708 | 8.579 | 8.656 | 129,845 | -0.01(-0.10%) |
Jun 16, 2014 | 8.579 | 8.708 | 8.497 | 8.665 | 208,488 | +0.11(+1.26%) |
Jun 13, 2014 | 8.544 | 8.557 | 8.422 | 8.557 | 136,800 | +0.08(+0.91%) |
Jun 12, 2014 | 8.432 | 8.553 | 8.432 | 8.480 | 138,277 | +0.03(+0.31%) |
Jun 11, 2014 | 8.493 | 8.493 | 8.372 | 8.454 | 122,131 | -0.03(-0.30%) |
Jun 10, 2014 | 8.381 | 8.480 | 8.354 | 8.480 | 71,073 | +0.04(+0.51%) |
Jun 06, 2014 | 8.303 | 8.488 | 8.260 | 8.437 | 169,416 | +0.13(+1.55%) |
Jun 05, 2014 | 8.183 | 8.321 | 8.170 | 8.308 | 202,786 | +0.11(+1.36%) |
Jun 04, 2014 | 8.075 | 8.209 | 8.058 | 8.196 | 97,343 | +0.09(+1.17%) |
Jun 03, 2014 | 8.101 | 8.118 | 8.028 | 8.101 | 148,175 | -0.00(-0.05%) |
Jun 02, 2014 | 8.080 | 8.118 | 8.041 | 8.106 | 230,360 | +0.06(+0.80%) |
May 30, 2014 | 8.067 | 8.118 | 8.002 | 8.041 | 169,326 | -0.08(-0.95%) |
May 29, 2014 | 8.114 | 8.179 | 8.024 | 8.118 | 167,379 | +0.03(+0.43%) |
May 28, 2014 | 8.153 | 8.200 | 8.067 | 8.084 | 139,614 | -0.09(-1.05%) |
May 27, 2014 | 8.085 | 8.209 | 8.077 | 8.170 | 171,516 | +0.09(+1.06%) |
May 23, 2014 | 8.239 | 8.085 | 8.085 | 8.085 | 121,817 | -0.13(-1.56%) |
May 22, 2014 | 8.217 | 8.239 | 8.149 | 8.213 | 145,878 | -0.02(-0.26%) |
May 21, 2014 | 8.136 | 8.268 | 8.136 | 8.234 | 228,199 | +0.10(+1.21%) |
May 20, 2014 | 8.111 | 8.217 | 8.111 | 8.136 | 192,157 | +0.03(+0.42%) |
May 19, 2014 | 7.833 | 8.111 | 7.833 | 8.102 | 225,329 | +0.27(+3.49%) |
May 16, 2014 | 7.910 | 7.910 | 7.731 | 7.829 | 244,398 | -0.06(-0.70%) |
May 15, 2014 | 7.957 | 7.970 | 7.773 | 7.884 | 257,646 | -0.09(-1.07%) |
May 14, 2014 | 8.034 | 8.051 | 7.901 | 7.970 | 118,144 | -0.05(-0.64%) |
May 13, 2014 | 7.961 | 8.064 | 7.961 | 8.021 | 97,934 | +0.09(+1.13%) |
May 12, 2014 | 7.944 | 8.046 | 7.914 | 7.931 | 160,424 | +0.03(+0.32%) |
May 09, 2014 | 7.944 | 8.010 | 7.876 | 7.906 | 114,316 | -0.01(-0.16%) |
May 08, 2014 | 8.123 | 8.149 | 7.889 | 7.918 | 247,985 | -0.18(-2.21%) |
May 07, 2014 | 8.175 | 8.384 | 8.076 | 8.098 | 281,564 | -0.01(-0.16%) |
May 06, 2014 | 8.068 | 8.136 | 8.008 | 8.111 | 124,312 | +0.03(+0.32%) |
May 05, 2014 | 8.132 | 8.170 | 8.076 | 8.085 | 123,368 | -0.09(-1.04%) |
May 02, 2014 | 7.935 | 8.230 | 7.910 | 8.170 | 417,864 | +0.22(+2.74%) |