Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.997 | 9.714 | 8.997 | 9.665 | 858,155 | +0.70(+7.81%) |
Jul 30, 2014 | 8.949 | 9.006 | 8.826 | 8.965 | 115,006 | +0.10(+1.10%) |
Jul 29, 2014 | 9.079 | 9.079 | 8.835 | 8.867 | 224,154 | -0.23(-2.51%) |
Jul 28, 2014 | 9.079 | 9.120 | 8.973 | 9.095 | 97,701 | +0.02(+0.18%) |
Jul 25, 2014 | 8.997 | 9.087 | 8.997 | 9.079 | 99,662 | -0.02(-0.18%) |
Jul 24, 2014 | 9.022 | 9.144 | 8.997 | 9.095 | 80,694 | +0.08(+0.90%) |
Jul 23, 2014 | 8.900 | 9.095 | 8.900 | 9.014 | 101,249 | +0.11(+1.28%) |
Jul 22, 2014 | 8.924 | 8.957 | 8.827 | 8.900 | 90,344 | +0.04(+0.46%) |
Jul 21, 2014 | 9.030 | 9.103 | 8.851 | 8.859 | 88,072 | -0.26(-2.86%) |
Jul 18, 2014 | 8.924 | 9.120 | 8.900 | 9.120 | 131,409 | +0.17(+1.91%) |
Jul 17, 2014 | 9.054 | 9.103 | 8.883 | 8.949 | 138,435 | -0.17(-1.88%) |
Jul 16, 2014 | 9.282 | 9.282 | 9.111 | 9.120 | 116,066 | -0.15(-1.67%) |
Jul 15, 2014 | 9.120 | 9.282 | 9.054 | 9.274 | 217,393 | +0.15(+1.70%) |
Jul 14, 2014 | 8.932 | 9.177 | 8.916 | 9.120 | 222,693 | +0.23(+2.56%) |
Jul 11, 2014 | 8.737 | 8.908 | 8.631 | 8.892 | 241,850 | +0.13(+1.49%) |
Jul 10, 2014 | 8.590 | 8.932 | 8.550 | 8.761 | 286,276 | +0.10(+1.13%) |
Jul 09, 2014 | 8.704 | 8.721 | 8.607 | 8.664 | 231,976 | -0.01(-0.09%) |
Jul 08, 2014 | 8.647 | 8.696 | 8.590 | 8.672 | 334,907 | +0.00(+0.00%) |
Jul 07, 2014 | 8.810 | 8.810 | 8.639 | 8.672 | 248,658 | -0.14(-1.57%) |
Jul 03, 2014 | 8.835 | 8.810 | 8.810 | 8.810 | 112,987 | -0.01(-0.09%) |
Jul 02, 2014 | 8.916 | 8.916 | 8.794 | 8.818 | 252,870 | -0.07(-0.82%) |
Jul 01, 2014 | 8.875 | 8.932 | 8.859 | 8.892 | 257,928 | +0.02(+0.18%) |
Jun 30, 2014 | 8.932 | 8.957 | 8.851 | 8.875 | 172,375 | -0.05(-0.55%) |
Jun 27, 2014 | 8.851 | 9.006 | 8.851 | 8.924 | 709,906 | +0.02(+0.18%) |
Jun 26, 2014 | 8.957 | 8.973 | 8.826 | 8.908 | 111,321 | -0.05(-0.55%) |
Jun 25, 2014 | 8.989 | 8.997 | 8.875 | 8.957 | 130,062 | -0.06(-0.63%) |
Jun 24, 2014 | 9.022 | 9.201 | 8.973 | 9.014 | 1,814,748 | -0.02(-0.18%) |
Jun 23, 2014 | 8.989 | 9.038 | 8.949 | 9.030 | 189,972 | +0.07(+0.73%) |
Jun 20, 2014 | 8.908 | 9.014 | 8.818 | 8.965 | 254,736 | +0.05(+0.55%) |
Jun 19, 2014 | 8.949 | 8.972 | 8.875 | 8.916 | 207,063 | -0.03(-0.36%) |
Jun 18, 2014 | 8.875 | 8.965 | 8.745 | 8.949 | 223,477 | +0.11(+1.29%) |
Jun 17, 2014 | 8.639 | 8.875 | 8.566 | 8.835 | 215,161 | +0.22(+2.55%) |
Jun 16, 2014 | 8.712 | 8.802 | 8.509 | 8.615 | 498,645 | -0.14(-1.58%) |
Jun 13, 2014 | 8.835 | 8.916 | 8.745 | 8.753 | 175,268 | -0.05(-0.55%) |
Jun 12, 2014 | 8.973 | 9.006 | 8.769 | 8.802 | 409,291 | -0.24(-2.61%) |
Jun 11, 2014 | 9.046 | 9.054 | 8.859 | 9.038 | 485,762 | -0.15(-1.60%) |
Jun 10, 2014 | 9.291 | 9.323 | 9.168 | 9.185 | 252,195 | -0.02(-0.18%) |
Jun 06, 2014 | 9.071 | 9.209 | 9.030 | 9.201 | 211,338 | +0.15(+1.71%) |
Jun 05, 2014 | 8.810 | 9.054 | 8.794 | 9.046 | 309,275 | +0.23(+2.59%) |
Jun 04, 2014 | 8.794 | 8.867 | 8.794 | 8.818 | 381,611 | +0.02(+0.19%) |
Jun 03, 2014 | 8.802 | 8.843 | 8.786 | 8.802 | 465,213 | -0.03(-0.37%) |
Jun 02, 2014 | 8.859 | 8.924 | 8.794 | 8.835 | 314,337 | -0.04(-0.46%) |
May 30, 2014 | 8.826 | 8.916 | 8.810 | 8.875 | 2,149,652 | +0.06(+0.65%) |