Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.204 | 8.296 | 8.044 | 8.151 | 4,564,682 | -0.11(-1.30%) |
Jul 30, 2014 | 8.105 | 8.281 | 8.044 | 8.258 | 4,886,835 | +0.22(+2.76%) |
Jul 29, 2014 | 7.868 | 8.105 | 7.860 | 8.036 | 4,897,682 | +0.18(+2.24%) |
Jul 28, 2014 | 7.945 | 7.975 | 7.780 | 7.860 | 8,008,912 | -0.08(-1.06%) |
Jul 25, 2014 | 8.059 | 8.143 | 7.922 | 7.945 | 3,098,548 | -0.15(-1.89%) |
Jul 24, 2014 | 7.983 | 8.189 | 7.983 | 8.097 | 7,249,313 | +0.11(+1.44%) |
Jul 23, 2014 | 8.013 | 8.029 | 7.883 | 7.983 | 4,261,600 | +0.01(+0.10%) |
Jul 22, 2014 | 8.052 | 8.120 | 7.906 | 7.975 | 5,322,082 | -0.06(-0.76%) |
Jul 21, 2014 | 8.159 | 8.220 | 7.975 | 8.036 | 3,682,197 | -0.16(-1.96%) |
Jul 18, 2014 | 8.044 | 8.204 | 7.998 | 8.197 | 3,971,027 | +0.16(+2.00%) |
Jul 17, 2014 | 8.006 | 8.097 | 7.959 | 8.036 | 4,547,480 | +0.01(+0.10%) |
Jul 16, 2014 | 8.090 | 8.143 | 7.937 | 8.029 | 4,670,312 | -0.01(-0.10%) |
Jul 15, 2014 | 8.151 | 8.159 | 8.013 | 8.036 | 5,020,720 | -0.10(-1.22%) |
Jul 14, 2014 | 8.289 | 8.296 | 8.120 | 8.136 | 3,471,171 | -0.08(-1.02%) |
Jul 11, 2014 | 8.334 | 8.334 | 8.204 | 8.220 | 2,970,642 | -0.12(-1.47%) |
Jul 10, 2014 | 8.388 | 8.453 | 8.319 | 8.342 | 3,999,108 | -0.19(-2.24%) |
Jul 09, 2014 | 8.556 | 8.625 | 8.464 | 8.533 | 3,466,732 | -0.03(-0.36%) |
Jul 08, 2014 | 8.533 | 8.709 | 8.403 | 8.564 | 5,598,381 | +0.05(+0.63%) |
Jul 07, 2014 | 8.648 | 8.671 | 8.499 | 8.510 | 3,938,901 | -0.13(-1.50%) |
Jul 03, 2014 | 8.587 | 8.640 | 8.640 | 8.640 | 3,747,168 | +0.11(+1.25%) |
Jul 02, 2014 | 8.640 | 8.701 | 8.503 | 8.533 | 4,825,238 | -0.12(-1.41%) |
Jul 01, 2014 | 8.617 | 8.778 | 8.602 | 8.656 | 5,568,377 | +0.08(+0.89%) |
Jun 30, 2014 | 8.724 | 8.801 | 8.510 | 8.579 | 6,906,878 | -0.16(-1.79%) |
Jun 27, 2014 | 8.698 | 8.796 | 8.615 | 8.736 | 24,203,898 | +0.05(+0.52%) |
Jun 26, 2014 | 8.819 | 8.834 | 8.547 | 8.691 | 5,567,839 | -0.14(-1.54%) |
Jun 25, 2014 | 8.872 | 8.895 | 8.698 | 8.827 | 5,029,542 | -0.06(-0.68%) |
Jun 24, 2014 | 8.766 | 8.940 | 8.675 | 8.887 | 6,000,965 | +0.10(+1.12%) |
Jun 23, 2014 | 8.751 | 8.864 | 8.713 | 8.789 | 3,710,684 | +0.03(+0.35%) |
Jun 20, 2014 | 8.698 | 8.762 | 8.660 | 8.759 | 5,664,598 | +0.06(+0.70%) |
Jun 19, 2014 | 8.940 | 9.025 | 8.691 | 8.698 | 4,403,740 | -0.21(-2.38%) |
Jun 18, 2014 | 8.910 | 8.910 | 8.759 | 8.910 | 3,741,903 | +0.01(+0.09%) |
Jun 17, 2014 | 8.804 | 8.970 | 8.766 | 8.902 | 6,075,736 | +0.10(+1.12%) |
Jun 16, 2014 | 8.562 | 8.819 | 8.524 | 8.804 | 5,423,710 | +0.25(+2.92%) |
Jun 13, 2014 | 8.486 | 8.645 | 8.403 | 8.554 | 6,437,267 | +0.19(+2.26%) |
Jun 12, 2014 | 8.441 | 8.441 | 8.244 | 8.365 | 5,249,091 | -0.15(-1.78%) |
Jun 11, 2014 | 8.448 | 8.547 | 8.403 | 8.517 | 6,884,521 | +0.02(+0.18%) |
Jun 10, 2014 | 8.222 | 8.501 | 8.199 | 8.501 | 7,962,783 | +0.53(+6.64%) |
Jun 06, 2014 | 8.063 | 8.093 | 7.964 | 7.972 | 5,893,638 | -0.07(-0.85%) |
Jun 05, 2014 | 8.085 | 8.199 | 7.949 | 8.040 | 6,811,139 | -0.11(-1.30%) |
Jun 04, 2014 | 8.063 | 8.161 | 8.021 | 8.146 | 3,273,538 | +0.05(+0.56%) |
Jun 03, 2014 | 7.987 | 8.131 | 7.949 | 8.101 | 3,980,150 | +0.07(+0.85%) |
Jun 02, 2014 | 8.222 | 8.229 | 7.961 | 8.033 | 5,499,835 | -0.08(-1.03%) |
May 30, 2014 | 8.176 | 8.244 | 8.078 | 8.116 | 4,251,261 | -0.09(-1.11%) |
May 29, 2014 | 8.222 | 8.263 | 8.146 | 8.206 | 4,433,016 | +0.03(+0.37%) |
May 28, 2014 | 8.252 | 8.252 | 8.055 | 8.176 | 4,540,747 | -0.10(-1.19%) |
May 27, 2014 | 8.312 | 8.327 | 8.214 | 8.275 | 6,352,069 | +0.05(+0.64%) |
May 23, 2014 | 8.123 | 8.222 | 8.222 | 8.222 | 7,061,494 | +0.09(+1.12%) |
May 22, 2014 | 7.836 | 8.154 | 7.654 | 8.131 | 10,243,435 | +0.11(+1.42%) |
May 21, 2014 | 8.199 | 8.585 | 7.942 | 8.017 | 22,811,730 | -0.55(-6.44%) |
May 20, 2014 | 8.925 | 8.955 | 8.532 | 8.570 | 11,054,238 | -0.48(-5.35%) |
May 19, 2014 | 8.925 | 9.099 | 8.849 | 9.054 | 5,656,703 | +0.12(+1.35%) |
May 16, 2014 | 8.766 | 8.948 | 8.743 | 8.933 | 4,556,771 | +0.23(+2.70%) |
May 15, 2014 | 8.880 | 8.917 | 8.638 | 8.698 | 6,479,724 | -0.26(-2.87%) |
May 14, 2014 | 8.925 | 8.978 | 8.842 | 8.955 | 7,601,565 | +0.03(+0.34%) |
May 13, 2014 | 8.759 | 8.948 | 8.706 | 8.925 | 5,347,738 | +0.15(+1.72%) |
May 12, 2014 | 8.713 | 8.925 | 8.713 | 8.774 | 7,450,151 | +0.08(+0.87%) |
May 09, 2014 | 8.448 | 8.751 | 8.433 | 8.698 | 6,332,363 | +0.26(+3.05%) |
May 08, 2014 | 8.358 | 8.683 | 8.343 | 8.441 | 7,269,902 | +0.17(+2.10%) |
May 07, 2014 | 8.426 | 8.426 | 8.146 | 8.267 | 6,191,317 | -0.05(-0.64%) |
May 06, 2014 | 8.486 | 8.524 | 8.297 | 8.320 | 5,738,617 | -0.20(-2.40%) |
May 05, 2014 | 8.675 | 8.713 | 8.501 | 8.524 | 4,779,842 | -0.17(-2.00%) |
May 02, 2014 | 8.698 | 8.891 | 8.653 | 8.698 | 4,191,267 | +0.01(+0.09%) |