Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.540 | 8.610 | 8.410 | 8.520 | 129,830 | -0.19(-2.18%) |
Jul 30, 2014 | 8.630 | 8.790 | 8.596 | 8.710 | 73,493 | +0.15(+1.75%) |
Jul 29, 2014 | 8.530 | 8.630 | 8.490 | 8.560 | 62,383 | +0.06(+0.71%) |
Jul 28, 2014 | 8.540 | 8.550 | 8.450 | 8.500 | 92,050 | -0.04(-0.47%) |
Jul 25, 2014 | 8.620 | 8.710 | 8.513 | 8.540 | 109,711 | -0.12(-1.39%) |
Jul 24, 2014 | 8.770 | 8.850 | 8.620 | 8.660 | 54,943 | -0.11(-1.25%) |
Jul 23, 2014 | 8.720 | 8.915 | 8.678 | 8.770 | 108,676 | +0.03(+0.34%) |
Jul 22, 2014 | 8.750 | 8.870 | 8.690 | 8.740 | 69,611 | -0.01(-0.11%) |
Jul 21, 2014 | 8.740 | 8.880 | 8.680 | 8.750 | 82,610 | -0.09(-1.02%) |
Jul 18, 2014 | 8.600 | 8.890 | 8.600 | 8.840 | 78,522 | +0.25(+2.91%) |
Jul 17, 2014 | 8.920 | 9.010 | 8.530 | 8.590 | 133,669 | -0.30(-3.37%) |
Jul 16, 2014 | 9.150 | 9.150 | 8.660 | 8.890 | 182,544 | -0.17(-1.88%) |
Jul 15, 2014 | 9.330 | 9.420 | 8.970 | 9.060 | 188,793 | -0.37(-3.92%) |
Jul 14, 2014 | 9.120 | 9.460 | 9.061 | 9.430 | 326,106 | +0.55(+6.19%) |
Jul 11, 2014 | 8.800 | 8.980 | 8.742 | 8.880 | 87,056 | +0.02(+0.23%) |
Jul 10, 2014 | 8.600 | 8.930 | 8.510 | 8.860 | 135,304 | -0.08(-0.89%) |
Jul 09, 2014 | 8.670 | 9.070 | 8.610 | 8.940 | 276,683 | +0.45(+5.30%) |
Jul 08, 2014 | 8.950 | 8.950 | 8.410 | 8.490 | 333,107 | -0.61(-6.70%) |
Jul 07, 2014 | 9.410 | 9.500 | 9.010 | 9.100 | 291,239 | -0.14(-1.52%) |
Jul 03, 2014 | 9.300 | 9.240 | 9.240 | 9.240 | 54,100 | -0.01(-0.11%) |
Jul 02, 2014 | 9.090 | 9.340 | 9.090 | 9.250 | 75,977 | +0.00(+0.00%) |
Jul 01, 2014 | 8.910 | 9.260 | 8.910 | 9.250 | 142,832 | +0.26(+2.89%) |
Jun 30, 2014 | 9.060 | 9.180 | 8.930 | 8.990 | 114,659 | -0.14(-1.53%) |
Jun 27, 2014 | 8.990 | 9.170 | 8.920 | 9.130 | 120,962 | +0.14(+1.56%) |
Jun 26, 2014 | 9.340 | 9.340 | 8.950 | 8.990 | 161,373 | -0.39(-4.16%) |
Jun 25, 2014 | 9.090 | 9.430 | 9.070 | 9.380 | 133,189 | +0.24(+2.63%) |
Jun 24, 2014 | 9.110 | 9.210 | 9.050 | 9.140 | 187,026 | +0.06(+0.66%) |
Jun 23, 2014 | 9.040 | 9.230 | 8.990 | 9.080 | 148,924 | +0.10(+1.11%) |
Jun 20, 2014 | 8.960 | 9.029 | 8.780 | 8.980 | 124,026 | +0.00(+0.00%) |
Jun 19, 2014 | 9.350 | 9.368 | 8.920 | 8.980 | 270,342 | -0.54(-5.67%) |
Jun 18, 2014 | 9.170 | 9.740 | 9.170 | 9.520 | 359,051 | +0.46(+5.08%) |
Jun 17, 2014 | 8.980 | 9.130 | 8.770 | 9.060 | 194,055 | -0.02(-0.22%) |
Jun 16, 2014 | 8.460 | 9.350 | 8.390 | 9.080 | 411,085 | +0.90(+11.00%) |
Jun 13, 2014 | 8.140 | 8.220 | 8.000 | 8.180 | 73,510 | -0.02(-0.18%) |
Jun 12, 2014 | 8.110 | 8.290 | 8.080 | 8.195 | 74,759 | -0.00(-0.06%) |
Jun 11, 2014 | 8.260 | 8.380 | 8.190 | 8.200 | 110,152 | -0.14(-1.68%) |
Jun 10, 2014 | 8.350 | 8.450 | 8.230 | 8.340 | 135,394 | -0.01(-0.12%) |
Jun 06, 2014 | 8.320 | 8.400 | 8.250 | 8.350 | 85,259 | +0.07(+0.85%) |
Jun 05, 2014 | 8.060 | 8.330 | 8.030 | 8.280 | 103,738 | +0.21(+2.60%) |
Jun 04, 2014 | 7.920 | 8.120 | 7.840 | 8.070 | 98,462 | +0.12(+1.51%) |
Jun 03, 2014 | 8.020 | 8.080 | 7.880 | 7.950 | 79,038 | -0.12(-1.49%) |
Jun 02, 2014 | 8.090 | 8.110 | 7.910 | 8.070 | 131,384 | -0.03(-0.37%) |
May 30, 2014 | 8.040 | 8.190 | 7.970 | 8.100 | 149,823 | +0.05(+0.62%) |
May 29, 2014 | 8.400 | 8.490 | 7.940 | 8.050 | 361,778 | -0.33(-3.94%) |
May 28, 2014 | 8.430 | 8.457 | 8.250 | 8.380 | 105,026 | -0.09(-1.06%) |
May 27, 2014 | 8.440 | 8.570 | 8.400 | 8.470 | 170,757 | +0.19(+2.29%) |
May 23, 2014 | 7.930 | 8.280 | 8.280 | 8.280 | 120,500 | +0.29(+3.63%) |
May 22, 2014 | 7.900 | 8.050 | 7.790 | 7.990 | 105,999 | +0.08(+1.01%) |
May 21, 2014 | 7.920 | 8.140 | 7.760 | 7.910 | 203,675 | -0.12(-1.49%) |
May 20, 2014 | 8.150 | 8.150 | 7.830 | 8.030 | 240,321 | -0.09(-1.11%) |
May 19, 2014 | 8.240 | 8.250 | 7.820 | 8.120 | 250,450 | +0.17(+2.14%) |
May 16, 2014 | 8.150 | 8.150 | 7.580 | 7.950 | 394,333 | -0.20(-2.45%) |
May 15, 2014 | 8.210 | 8.220 | 7.910 | 8.150 | 241,439 | -0.05(-0.61%) |
May 14, 2014 | 8.380 | 8.540 | 8.170 | 8.200 | 238,493 | -0.13(-1.56%) |
May 13, 2014 | 8.700 | 8.730 | 8.240 | 8.330 | 270,535 | -0.27(-3.14%) |
May 12, 2014 | 8.420 | 8.720 | 8.170 | 8.600 | 265,190 | +0.22(+2.63%) |
May 09, 2014 | 8.100 | 8.450 | 8.060 | 8.380 | 415,233 | +0.20(+2.44%) |
May 08, 2014 | 8.990 | 9.030 | 8.100 | 8.180 | 430,617 | -0.92(-10.11%) |
May 07, 2014 | 9.390 | 9.410 | 8.930 | 9.100 | 288,743 | -0.34(-3.60%) |
May 06, 2014 | 9.690 | 9.920 | 9.380 | 9.440 | 112,706 | -0.24(-2.48%) |
May 05, 2014 | 9.340 | 9.740 | 9.310 | 9.680 | 107,419 | +0.28(+2.98%) |
May 02, 2014 | 9.420 | 9.490 | 9.100 | 9.400 | 99,355 | -0.04(-0.42%) |