Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.943 | 6.943 | 6.730 | 6.781 | 540,699 | -0.20(-2.88%) |
Jul 30, 2014 | 7.053 | 7.092 | 6.911 | 6.982 | 430,372 | -0.04(-0.55%) |
Jul 29, 2014 | 6.678 | 7.073 | 6.678 | 7.021 | 1,121,057 | +0.32(+4.73%) |
Jul 28, 2014 | 6.665 | 6.833 | 6.649 | 6.704 | 539,278 | +0.05(+0.78%) |
Jul 25, 2014 | 6.691 | 6.846 | 6.594 | 6.652 | 884,766 | -0.01(-0.19%) |
Jul 24, 2014 | 6.509 | 6.768 | 6.224 | 6.665 | 2,243,917 | +0.16(+2.39%) |
Jul 23, 2014 | 7.254 | 7.254 | 6.484 | 6.509 | 5,311,533 | -0.74(-10.27%) |
Jul 22, 2014 | 7.636 | 7.636 | 7.131 | 7.254 | 2,961,988 | -0.38(-5.00%) |
Jul 21, 2014 | 7.772 | 7.805 | 7.513 | 7.636 | 887,479 | -0.17(-2.24%) |
Jul 18, 2014 | 7.617 | 7.837 | 7.617 | 7.811 | 900,275 | +0.21(+2.73%) |
Jul 17, 2014 | 8.174 | 8.200 | 7.526 | 7.604 | 2,363,142 | -0.60(-7.27%) |
Jul 16, 2014 | 8.284 | 8.323 | 8.161 | 8.200 | 1,024,100 | -0.08(-1.02%) |
Jul 15, 2014 | 8.349 | 8.349 | 8.284 | 8.284 | 232,401 | -0.04(-0.47%) |
Jul 14, 2014 | 8.284 | 8.388 | 8.265 | 8.323 | 468,341 | +0.05(+0.55%) |
Jul 11, 2014 | 8.226 | 8.278 | 8.226 | 8.278 | 241,600 | +0.04(+0.47%) |
Jul 10, 2014 | 8.265 | 8.291 | 8.232 | 8.239 | 365,322 | -0.03(-0.39%) |
Jul 09, 2014 | 8.278 | 8.310 | 8.265 | 8.271 | 255,802 | -0.01(-0.08%) |
Jul 08, 2014 | 8.297 | 8.316 | 8.265 | 8.278 | 418,383 | -0.05(-0.54%) |
Jul 07, 2014 | 8.304 | 8.342 | 8.291 | 8.323 | 336,722 | +0.00(+0.00%) |
Jul 03, 2014 | 8.355 | 8.323 | 8.323 | 8.323 | 165,971 | -0.02(-0.23%) |
Jul 02, 2014 | 8.414 | 8.414 | 8.291 | 8.342 | 468,437 | -0.03(-0.31%) |
Jul 01, 2014 | 8.401 | 8.420 | 8.349 | 8.368 | 740,473 | +0.01(+0.07%) |
Jun 30, 2014 | 8.356 | 8.375 | 8.311 | 8.363 | 1,018,594 | +0.05(+0.62%) |
Jun 27, 2014 | 8.292 | 8.324 | 8.260 | 8.312 | 560,646 | +0.00(+0.00%) |
Jun 26, 2014 | 8.292 | 8.318 | 8.267 | 8.311 | 532,200 | +0.03(+0.39%) |
Jun 25, 2014 | 8.279 | 8.318 | 8.203 | 8.279 | 750,234 | +0.00(+0.00%) |
Jun 24, 2014 | 8.292 | 8.318 | 8.235 | 8.279 | 762,681 | +0.04(+0.54%) |
Jun 23, 2014 | 8.209 | 8.235 | 8.164 | 8.235 | 636,693 | +0.05(+0.63%) |
Jun 20, 2014 | 8.203 | 8.254 | 8.151 | 8.183 | 772,484 | -0.02(-0.23%) |
Jun 19, 2014 | 8.292 | 8.336 | 8.196 | 8.203 | 568,759 | -0.09(-1.08%) |
Jun 18, 2014 | 8.363 | 8.363 | 8.292 | 8.292 | 468,956 | -0.05(-0.61%) |
Jun 17, 2014 | 8.388 | 8.388 | 8.324 | 8.343 | 860,554 | +0.00(+0.00%) |
Jun 16, 2014 | 8.292 | 8.363 | 8.235 | 8.343 | 808,701 | +0.08(+0.93%) |
Jun 13, 2014 | 8.260 | 8.292 | 8.209 | 8.267 | 472,093 | -0.02(-0.23%) |
Jun 12, 2014 | 8.177 | 8.324 | 8.164 | 8.286 | 603,621 | +0.11(+1.33%) |
Jun 11, 2014 | 8.241 | 8.286 | 8.164 | 8.177 | 792,119 | -0.03(-0.39%) |
Jun 10, 2014 | 8.126 | 8.337 | 8.094 | 8.209 | 4,157,216 | -0.33(-3.83%) |
Jun 06, 2014 | 8.523 | 8.580 | 8.510 | 8.536 | 168,678 | +0.01(+0.15%) |
Jun 05, 2014 | 8.504 | 8.574 | 8.484 | 8.523 | 250,508 | +0.01(+0.15%) |
Jun 04, 2014 | 8.504 | 8.516 | 8.452 | 8.510 | 110,207 | +0.01(+0.17%) |
Jun 03, 2014 | 8.446 | 8.520 | 8.440 | 8.496 | 199,043 | +0.02(+0.29%) |
Jun 02, 2014 | 8.446 | 8.516 | 8.407 | 8.472 | 290,603 | +0.03(+0.32%) |
May 30, 2014 | 8.470 | 8.495 | 8.400 | 8.444 | 449,685 | +0.05(+0.60%) |
May 29, 2014 | 8.533 | 8.552 | 8.349 | 8.394 | 465,468 | -0.12(-1.42%) |
May 28, 2014 | 8.482 | 8.533 | 8.470 | 8.514 | 237,268 | +0.06(+0.75%) |
May 27, 2014 | 8.432 | 8.501 | 8.406 | 8.451 | 310,180 | +0.04(+0.45%) |
May 23, 2014 | 8.438 | 8.413 | 8.413 | 8.413 | 118,373 | +0.04(+0.46%) |
May 22, 2014 | 8.292 | 8.387 | 8.286 | 8.374 | 90,034 | +0.12(+1.46%) |
May 21, 2014 | 8.362 | 8.421 | 8.248 | 8.254 | 257,229 | -0.07(-0.84%) |
May 20, 2014 | 8.444 | 8.482 | 8.324 | 8.324 | 176,283 | -0.15(-1.72%) |
May 19, 2014 | 8.406 | 8.470 | 8.375 | 8.470 | 231,565 | +0.10(+1.21%) |
May 16, 2014 | 8.375 | 8.406 | 8.327 | 8.368 | 103,407 | -0.03(-0.30%) |
May 15, 2014 | 8.419 | 8.419 | 8.326 | 8.394 | 145,173 | +0.01(+0.08%) |
May 14, 2014 | 8.394 | 8.425 | 8.355 | 8.387 | 214,950 | +0.01(+0.08%) |
May 13, 2014 | 8.362 | 8.400 | 8.336 | 8.381 | 164,570 | +0.03(+0.38%) |
May 12, 2014 | 8.330 | 8.419 | 8.330 | 8.349 | 198,039 | +0.04(+0.53%) |
May 09, 2014 | 8.292 | 8.355 | 8.254 | 8.305 | 150,073 | +0.01(+0.15%) |
May 08, 2014 | 8.413 | 8.457 | 8.292 | 8.292 | 186,820 | -0.09(-1.06%) |
May 07, 2014 | 8.400 | 8.476 | 8.343 | 8.381 | 194,272 | +0.02(+0.23%) |
May 06, 2014 | 8.444 | 8.514 | 8.336 | 8.362 | 269,362 | -0.19(-2.23%) |
May 05, 2014 | 8.375 | 8.552 | 8.336 | 8.552 | 532,395 | +0.22(+2.67%) |
May 02, 2014 | 8.279 | 8.329 | 8.235 | 8.329 | 256,619 | +0.05(+0.61%) |