Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.420 | 7.500 | 7.030 | 7.150 | 86,537 | -0.32(-4.28%) |
Jul 30, 2014 | 7.660 | 7.660 | 7.420 | 7.470 | 30,808 | -0.10(-1.32%) |
Jul 29, 2014 | 7.530 | 7.820 | 7.450 | 7.570 | 23,490 | -0.22(-2.82%) |
Jul 28, 2014 | 7.530 | 7.820 | 7.360 | 7.790 | 65,561 | +0.27(+3.59%) |
Jul 25, 2014 | 7.840 | 7.930 | 7.461 | 7.520 | 41,956 | -0.37(-4.69%) |
Jul 24, 2014 | 5.920 | 7.970 | 5.830 | 7.890 | 180,969 | +0.50(+6.77%) |
Jul 23, 2014 | 7.570 | 7.650 | 7.230 | 7.390 | 47,742 | -0.18(-2.38%) |
Jul 22, 2014 | 8.005 | 8.010 | 7.520 | 7.570 | 49,827 | -0.43(-5.37%) |
Jul 21, 2014 | 7.800 | 8.100 | 7.800 | 8.000 | 34,466 | +0.19(+2.43%) |
Jul 18, 2014 | 7.640 | 7.940 | 7.640 | 7.810 | 15,118 | +0.21(+2.76%) |
Jul 17, 2014 | 7.460 | 7.920 | 7.460 | 7.600 | 49,844 | +0.14(+1.88%) |
Jul 16, 2014 | 7.420 | 7.579 | 7.240 | 7.460 | 21,994 | +0.08(+1.08%) |
Jul 15, 2014 | 7.340 | 7.690 | 7.340 | 7.380 | 26,740 | -0.02(-0.27%) |
Jul 14, 2014 | 7.270 | 7.520 | 7.200 | 7.400 | 49,598 | +0.21(+2.92%) |
Jul 11, 2014 | 7.380 | 7.390 | 7.190 | 7.190 | 18,965 | -0.20(-2.71%) |
Jul 10, 2014 | 7.320 | 7.460 | 7.230 | 7.390 | 13,036 | -0.02(-0.27%) |
Jul 09, 2014 | 7.370 | 7.560 | 7.140 | 7.410 | 42,326 | -0.01(-0.13%) |
Jul 08, 2014 | 7.535 | 7.535 | 7.110 | 7.420 | 64,103 | -0.13(-1.72%) |
Jul 07, 2014 | 7.700 | 7.790 | 7.530 | 7.550 | 63,487 | -0.20(-2.58%) |
Jul 03, 2014 | 7.900 | 7.750 | 7.750 | 7.750 | 6,000 | -0.08(-1.02%) |
Jul 02, 2014 | 7.880 | 7.980 | 7.800 | 7.830 | 58,629 | -0.10(-1.26%) |
Jul 01, 2014 | 7.810 | 8.130 | 7.810 | 7.930 | 59,210 | +0.16(+2.06%) |
Jun 30, 2014 | 7.800 | 7.924 | 7.720 | 7.770 | 42,686 | -0.03(-0.38%) |
Jun 27, 2014 | 7.670 | 7.950 | 7.670 | 7.800 | 67,198 | +0.08(+1.04%) |
Jun 26, 2014 | 7.760 | 7.900 | 7.660 | 7.720 | 83,677 | -0.10(-1.28%) |
Jun 25, 2014 | 8.030 | 8.030 | 7.750 | 7.820 | 73,032 | -0.13(-1.64%) |
Jun 24, 2014 | 8.250 | 8.270 | 7.940 | 7.950 | 79,171 | -0.30(-3.64%) |
Jun 23, 2014 | 8.330 | 8.370 | 8.140 | 8.250 | 15,105 | -0.08(-0.96%) |
Jun 20, 2014 | 8.190 | 8.420 | 8.031 | 8.330 | 19,319 | +0.12(+1.46%) |
Jun 19, 2014 | 8.370 | 8.370 | 8.050 | 8.210 | 39,248 | -0.13(-1.56%) |
Jun 18, 2014 | 8.272 | 8.560 | 8.272 | 8.340 | 17,885 | +0.01(+0.12%) |
Jun 17, 2014 | 8.120 | 8.500 | 8.120 | 8.330 | 68,140 | +0.18(+2.21%) |
Jun 16, 2014 | 8.100 | 8.340 | 8.100 | 8.150 | 39,063 | -0.05(-0.61%) |
Jun 13, 2014 | 8.240 | 8.300 | 7.920 | 8.200 | 82,775 | +0.00(+0.00%) |
Jun 12, 2014 | 8.240 | 8.380 | 8.025 | 8.200 | 37,201 | -0.04(-0.49%) |
Jun 11, 2014 | 8.270 | 8.355 | 8.050 | 8.240 | 36,664 | -0.03(-0.36%) |
Jun 10, 2014 | 8.470 | 8.490 | 8.049 | 8.270 | 24,950 | +0.16(+1.97%) |
Jun 06, 2014 | 7.934 | 8.120 | 7.780 | 8.110 | 120,046 | +0.20(+2.53%) |
Jun 05, 2014 | 8.030 | 8.150 | 7.790 | 7.910 | 130,902 | -0.03(-0.38%) |
Jun 04, 2014 | 8.100 | 8.100 | 7.590 | 7.940 | 164,733 | -0.04(-0.50%) |
Jun 03, 2014 | 8.350 | 8.380 | 7.850 | 7.980 | 411,365 | -0.40(-4.77%) |
Jun 02, 2014 | 8.560 | 8.590 | 8.370 | 8.380 | 40,584 | -0.25(-2.90%) |
May 30, 2014 | 8.660 | 8.690 | 8.480 | 8.630 | 31,917 | -0.10(-1.15%) |
May 29, 2014 | 8.740 | 8.800 | 8.610 | 8.730 | 77,881 | -0.03(-0.34%) |
May 28, 2014 | 9.100 | 9.150 | 8.610 | 8.760 | 48,913 | -0.33(-3.63%) |
May 27, 2014 | 9.420 | 9.420 | 9.000 | 9.090 | 102,944 | -0.11(-1.20%) |
May 23, 2014 | 8.970 | 9.200 | 9.200 | 9.200 | 61,700 | +0.33(+3.72%) |
May 22, 2014 | 8.980 | 9.020 | 8.830 | 8.870 | 7,049 | -0.12(-1.33%) |
May 21, 2014 | 8.900 | 9.060 | 8.645 | 8.990 | 33,444 | +0.26(+2.98%) |
May 20, 2014 | 8.600 | 8.950 | 8.320 | 8.730 | 30,460 | +0.14(+1.63%) |
May 19, 2014 | 8.140 | 8.690 | 8.105 | 8.590 | 39,191 | +0.37(+4.50%) |
May 16, 2014 | 8.470 | 8.470 | 8.130 | 8.220 | 72,486 | -0.31(-3.63%) |
May 15, 2014 | 8.600 | 8.600 | 8.240 | 8.530 | 42,168 | -0.08(-0.93%) |
May 14, 2014 | 8.640 | 8.740 | 8.460 | 8.610 | 61,179 | -0.04(-0.46%) |
May 13, 2014 | 8.580 | 8.750 | 8.410 | 8.650 | 57,725 | +0.07(+0.82%) |
May 12, 2014 | 8.440 | 8.730 | 8.320 | 8.580 | 36,203 | +0.14(+1.66%) |
May 09, 2014 | 8.370 | 8.581 | 8.030 | 8.440 | 63,984 | -0.01(-0.12%) |
May 08, 2014 | 8.360 | 8.830 | 8.260 | 8.450 | 44,541 | +0.10(+1.20%) |
May 07, 2014 | 8.710 | 8.760 | 8.250 | 8.350 | 74,975 | -0.38(-4.35%) |
May 06, 2014 | 9.089 | 9.100 | 8.610 | 8.730 | 51,341 | -0.35(-3.85%) |
May 05, 2014 | 9.040 | 9.210 | 8.840 | 9.080 | 58,270 | +0.01(+0.11%) |
May 02, 2014 | 8.850 | 9.230 | 8.800 | 9.070 | 54,770 | +0.21(+2.37%) |