Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.030 | 8.180 | 7.900 | 7.980 | 30,168 | -0.55(-6.49%) |
Jul 30, 2014 | 8.420 | 8.670 | 8.400 | 8.534 | 11,162 | +0.04(+0.52%) |
Jul 29, 2014 | 8.450 | 8.525 | 8.440 | 8.490 | 10,918 | -0.20(-2.30%) |
Jul 28, 2014 | 8.490 | 8.700 | 8.490 | 8.690 | 9,719 | +0.08(+0.93%) |
Jul 25, 2014 | 8.480 | 8.620 | 8.450 | 8.610 | 25,297 | +0.26(+3.11%) |
Jul 24, 2014 | 7.870 | 9.010 | 7.830 | 8.350 | 24,173 | +0.38(+4.77%) |
Jul 23, 2014 | 7.900 | 7.980 | 7.900 | 7.970 | 5,990 | +0.07(+0.89%) |
Jul 22, 2014 | 7.860 | 7.910 | 7.840 | 7.900 | 6,560 | +0.03(+0.38%) |
Jul 21, 2014 | 7.810 | 7.870 | 7.790 | 7.870 | 11,087 | -0.01(-0.13%) |
Jul 18, 2014 | 7.837 | 7.880 | 7.790 | 7.880 | 6,414 | +0.17(+2.20%) |
Jul 17, 2014 | 7.825 | 7.825 | 7.710 | 7.710 | 22,160 | -0.16(-1.97%) |
Jul 16, 2014 | 7.850 | 7.900 | 7.820 | 7.865 | 4,618 | +0.12(+1.61%) |
Jul 15, 2014 | 7.660 | 7.780 | 7.660 | 7.740 | 9,433 | +0.16(+2.11%) |
Jul 14, 2014 | 7.610 | 7.610 | 7.520 | 7.580 | 15,757 | +0.08(+1.07%) |
Jul 11, 2014 | 7.565 | 7.565 | 7.480 | 7.500 | 18,379 | +0.03(+0.37%) |
Jul 10, 2014 | 7.480 | 7.530 | 7.450 | 7.473 | 13,359 | +0.01(+0.17%) |
Jul 09, 2014 | 7.510 | 7.510 | 7.400 | 7.460 | 42,665 | +0.10(+1.36%) |
Jul 08, 2014 | 7.480 | 7.480 | 7.300 | 7.360 | 16,384 | -0.31(-4.04%) |
Jul 07, 2014 | 7.710 | 7.720 | 7.600 | 7.670 | 7,045 | +0.05(+0.66%) |
Jul 03, 2014 | 7.620 | 7.620 | 7.620 | 0 | -0.36(-4.51%) | |
Jul 02, 2014 | 7.940 | 8.000 | 7.910 | 7.980 | 6,602 | +0.07(+0.88%) |
Jul 01, 2014 | 7.940 | 7.940 | 7.900 | 7.910 | 39,967 | -0.03(-0.38%) |
Jun 30, 2014 | 7.920 | 7.980 | 7.860 | 7.940 | 15,555 | -0.08(-1.00%) |
Jun 27, 2014 | 7.990 | 8.050 | 7.970 | 8.020 | 15,727 | +0.12(+1.52%) |
Jun 26, 2014 | 7.872 | 8.060 | 7.870 | 7.900 | 9,891 | +0.22(+2.86%) |
Jun 25, 2014 | 7.720 | 7.720 | 7.590 | 7.680 | 12,498 | -0.01(-0.13%) |
Jun 24, 2014 | 7.790 | 7.790 | 7.690 | 7.690 | 16,987 | -0.25(-3.15%) |
Jun 23, 2014 | 8.010 | 8.010 | 7.860 | 7.940 | 17,637 | -0.11(-1.37%) |
Jun 20, 2014 | 8.140 | 8.140 | 8.020 | 8.050 | 33,371 | +0.02(+0.19%) |
Jun 19, 2014 | 8.080 | 8.080 | 7.980 | 8.035 | 29,416 | +0.03(+0.31%) |
Jun 18, 2014 | 7.940 | 8.030 | 7.930 | 8.010 | 10,205 | +0.12(+1.52%) |
Jun 17, 2014 | 7.865 | 7.900 | 7.800 | 7.890 | 14,447 | +0.00(+0.00%) |
Jun 16, 2014 | 7.900 | 7.940 | 7.880 | 7.890 | 28,738 | -0.07(-0.88%) |
Jun 13, 2014 | 8.000 | 8.020 | 7.960 | 7.960 | 13,438 | -0.15(-1.85%) |
Jun 12, 2014 | 8.010 | 8.150 | 8.010 | 8.110 | 24,887 | +0.21(+2.66%) |
Jun 11, 2014 | 7.890 | 7.960 | 7.890 | 7.900 | 11,697 | -0.07(-0.88%) |
Jun 10, 2014 | 7.990 | 8.020 | 7.960 | 7.970 | 28,221 | +0.04(+0.50%) |
Jun 06, 2014 | 7.910 | 7.930 | 7.870 | 7.930 | 485,568 | +0.09(+1.15%) |
Jun 05, 2014 | 7.830 | 7.850 | 7.790 | 7.840 | 67,164 | +0.02(+0.26%) |
Jun 04, 2014 | 7.870 | 7.870 | 7.790 | 7.820 | 32,183 | -0.04(-0.51%) |
Jun 03, 2014 | 7.882 | 7.930 | 7.780 | 7.860 | 31,337 | -0.04(-0.51%) |
Jun 02, 2014 | 7.940 | 8.000 | 7.860 | 7.900 | 42,233 | +0.00(+0.00%) |
May 30, 2014 | 7.835 | 7.900 | 7.785 | 7.900 | 361,904 | +0.07(+0.89%) |
May 29, 2014 | 7.840 | 7.900 | 7.770 | 7.830 | 577,850 | +0.00(+0.00%) |
May 28, 2014 | 7.890 | 7.945 | 7.770 | 7.830 | 53,293 | +0.03(+0.38%) |
May 27, 2014 | 7.850 | 7.870 | 7.690 | 7.800 | 29,891 | +0.13(+1.69%) |
May 23, 2014 | 7.670 | 7.670 | 7.670 | 0 | +0.05(+0.66%) | |
May 22, 2014 | 7.640 | 7.665 | 7.600 | 7.620 | 11,742 | -0.03(-0.39%) |
May 21, 2014 | 7.583 | 7.650 | 7.560 | 7.650 | 8,534 | +0.08(+1.12%) |
May 20, 2014 | 7.630 | 7.640 | 7.520 | 7.565 | 17,782 | -0.01(-0.20%) |
May 19, 2014 | 7.610 | 7.650 | 7.550 | 7.580 | 7,815 | -0.11(-1.43%) |
May 16, 2014 | 7.620 | 7.690 | 7.600 | 7.690 | 22,459 | +0.06(+0.79%) |
May 15, 2014 | 7.620 | 7.690 | 7.580 | 7.630 | 18,853 | -0.13(-1.68%) |
May 14, 2014 | 7.740 | 7.830 | 7.740 | 7.760 | 16,346 | -0.08(-1.02%) |
May 13, 2014 | 7.820 | 7.850 | 7.780 | 7.840 | 12,866 | +0.01(+0.13%) |
May 12, 2014 | 7.830 | 7.890 | 7.800 | 7.830 | 11,028 | +0.14(+1.82%) |
May 09, 2014 | 7.650 | 7.690 | 7.650 | 7.690 | 73,866 | +0.05(+0.65%) |
May 08, 2014 | 7.710 | 7.740 | 7.640 | 7.640 | 15,291 | -0.11(-1.42%) |
May 07, 2014 | 7.740 | 7.780 | 7.670 | 7.750 | 10,464 | -0.13(-1.65%) |
May 06, 2014 | 7.960 | 7.960 | 7.780 | 7.880 | 15,350 | -1.82(-18.76%) |
May 05, 2014 | 9.690 | 9.790 | 9.690 | 9.700 | 4,347 | -0.05(-0.51%) |
May 02, 2014 | 9.750 | 9.770 | 9.690 | 9.750 | 7,081 | +0.09(+0.93%) |