Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.655 | 8.669 | 8.568 | 8.601 | 129,530 | -0.09(-0.99%) |
Jul 30, 2014 | 8.679 | 8.708 | 8.674 | 8.688 | 53,973 | +0.02(+0.21%) |
Jul 29, 2014 | 8.689 | 8.694 | 8.669 | 8.669 | 73,980 | -0.04(-0.45%) |
Jul 28, 2014 | 8.684 | 8.718 | 8.679 | 8.708 | 93,464 | +0.03(+0.34%) |
Jul 25, 2014 | 8.727 | 8.747 | 8.660 | 8.679 | 81,702 | -0.06(-0.72%) |
Jul 24, 2014 | 8.761 | 8.771 | 8.727 | 8.742 | 102,738 | -0.02(-0.28%) |
Jul 23, 2014 | 8.718 | 8.766 | 8.718 | 8.766 | 71,813 | +0.05(+0.61%) |
Jul 22, 2014 | 8.718 | 8.723 | 8.690 | 8.713 | 61,062 | +0.00(+0.00%) |
Jul 21, 2014 | 8.684 | 8.713 | 8.684 | 8.713 | 65,614 | +0.03(+0.39%) |
Jul 18, 2014 | 8.674 | 8.698 | 8.660 | 8.679 | 63,530 | -0.03(-0.33%) |
Jul 17, 2014 | 8.655 | 8.718 | 8.655 | 8.708 | 165,176 | +0.03(+0.39%) |
Jul 16, 2014 | 8.645 | 8.698 | 8.636 | 8.674 | 172,244 | +0.04(+0.45%) |
Jul 15, 2014 | 8.641 | 8.665 | 8.617 | 8.636 | 125,229 | -0.03(-0.39%) |
Jul 14, 2014 | 8.665 | 8.670 | 8.626 | 8.670 | 91,411 | +0.01(+0.11%) |
Jul 11, 2014 | 8.539 | 8.660 | 8.539 | 8.660 | 116,240 | +0.13(+1.47%) |
Jul 10, 2014 | 8.554 | 8.583 | 8.535 | 8.535 | 69,478 | -0.02(-0.23%) |
Jul 09, 2014 | 8.559 | 8.568 | 8.525 | 8.554 | 117,520 | -0.00(-0.06%) |
Jul 08, 2014 | 8.578 | 8.583 | 8.544 | 8.559 | 104,078 | -0.02(-0.22%) |
Jul 07, 2014 | 8.563 | 8.605 | 8.563 | 8.578 | 60,889 | +0.01(+0.11%) |
Jul 03, 2014 | 8.544 | 8.568 | 8.568 | 8.568 | 125,127 | +0.00(+0.00%) |
Jul 02, 2014 | 8.588 | 8.617 | 8.535 | 8.568 | 106,692 | -0.04(-0.45%) |
Jul 01, 2014 | 8.641 | 8.650 | 8.592 | 8.607 | 105,065 | -0.02(-0.28%) |
Jun 30, 2014 | 8.612 | 8.639 | 8.544 | 8.631 | 197,162 | -0.01(-0.11%) |
Jun 27, 2014 | 8.626 | 8.645 | 8.578 | 8.641 | 81,652 | +0.03(+0.33%) |
Jun 26, 2014 | 8.612 | 8.636 | 8.602 | 8.612 | 100,344 | -0.01(-0.11%) |
Jun 25, 2014 | 8.602 | 8.626 | 8.583 | 8.621 | 138,758 | +0.00(+0.06%) |
Jun 24, 2014 | 8.563 | 8.626 | 8.563 | 8.617 | 157,247 | +0.03(+0.39%) |
Jun 23, 2014 | 8.578 | 8.631 | 8.578 | 8.583 | 120,890 | -0.00(-0.06%) |
Jun 20, 2014 | 8.617 | 8.645 | 8.578 | 8.588 | 128,835 | -0.05(-0.56%) |
Jun 19, 2014 | 8.621 | 8.641 | 8.602 | 8.636 | 91,002 | +0.03(+0.34%) |
Jun 18, 2014 | 8.535 | 8.621 | 8.530 | 8.607 | 137,979 | +0.04(+0.45%) |
Jun 17, 2014 | 8.549 | 8.578 | 8.549 | 8.569 | 87,487 | -0.00(-0.06%) |
Jun 16, 2014 | 8.573 | 8.607 | 8.530 | 8.573 | 186,008 | -0.01(-0.17%) |
Jun 13, 2014 | 8.588 | 8.616 | 8.564 | 8.588 | 148,377 | -0.01(-0.13%) |
Jun 12, 2014 | 8.592 | 8.636 | 8.592 | 8.599 | 90,873 | -0.00(-0.04%) |
Jun 11, 2014 | 8.645 | 8.660 | 8.592 | 8.602 | 203,272 | -0.05(-0.55%) |
Jun 10, 2014 | 8.679 | 8.712 | 8.640 | 8.650 | 321,884 | -0.02(-0.28%) |
Jun 06, 2014 | 8.607 | 8.755 | 8.607 | 8.674 | 229,923 | +0.06(+0.67%) |
Jun 05, 2014 | 8.545 | 8.640 | 8.545 | 8.616 | 122,898 | +0.02(+0.22%) |
Jun 04, 2014 | 8.554 | 8.621 | 8.530 | 8.597 | 116,726 | +0.03(+0.34%) |
Jun 03, 2014 | 8.621 | 8.664 | 8.559 | 8.569 | 271,052 | -0.07(-0.78%) |
Jun 02, 2014 | 8.650 | 8.688 | 8.631 | 8.636 | 182,807 | -0.04(-0.44%) |
May 30, 2014 | 8.660 | 8.688 | 8.655 | 8.674 | 84,396 | +0.00(+0.06%) |
May 29, 2014 | 8.684 | 8.688 | 8.664 | 8.669 | 103,319 | -0.04(-0.44%) |
May 28, 2014 | 8.660 | 8.712 | 8.652 | 8.708 | 93,617 | +0.03(+0.39%) |
May 27, 2014 | 8.674 | 8.693 | 8.669 | 8.674 | 92,747 | -0.00(-0.06%) |
May 23, 2014 | 8.693 | 8.679 | 8.679 | 8.679 | 70,530 | -0.05(-0.55%) |
May 22, 2014 | 8.636 | 8.727 | 8.636 | 8.727 | 57,714 | +0.09(+1.00%) |
May 21, 2014 | 8.655 | 8.703 | 8.626 | 8.640 | 249,553 | -0.00(-0.06%) |
May 20, 2014 | 8.703 | 8.703 | 8.640 | 8.645 | 205,175 | -0.04(-0.44%) |
May 19, 2014 | 8.726 | 8.755 | 8.679 | 8.684 | 142,943 | -0.06(-0.71%) |
May 16, 2014 | 8.703 | 8.765 | 8.698 | 8.746 | 84,591 | +0.05(+0.55%) |
May 15, 2014 | 8.746 | 8.755 | 8.695 | 8.698 | 98,605 | -0.06(-0.71%) |
May 14, 2014 | 8.741 | 8.788 | 8.736 | 8.760 | 97,260 | +0.01(+0.11%) |
May 13, 2014 | 8.769 | 8.788 | 8.750 | 8.750 | 108,771 | -0.05(-0.54%) |
May 12, 2014 | 8.731 | 8.817 | 8.722 | 8.798 | 113,773 | +0.04(+0.44%) |
May 09, 2014 | 8.736 | 8.769 | 8.731 | 8.760 | 80,848 | +0.00(+0.05%) |
May 08, 2014 | 8.731 | 8.774 | 8.712 | 8.755 | 118,830 | -0.01(-0.16%) |
May 07, 2014 | 8.693 | 8.769 | 8.688 | 8.769 | 141,860 | +0.05(+0.60%) |
May 06, 2014 | 8.698 | 8.722 | 8.698 | 8.717 | 111,346 | -0.01(-0.16%) |
May 05, 2014 | 8.703 | 8.746 | 8.674 | 8.731 | 163,040 | +0.00(+0.05%) |
May 02, 2014 | 8.731 | 8.755 | 8.684 | 8.726 | 78,899 | -0.01(-0.16%) |