Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.161 | 8.287 | 8.153 | 8.200 | 75,879 | -0.06(-0.76%) |
Jul 30, 2014 | 8.287 | 8.334 | 8.176 | 8.263 | 83,219 | +0.02(+0.19%) |
Jul 29, 2014 | 8.326 | 8.413 | 8.200 | 8.247 | 118,618 | -0.08(-0.95%) |
Jul 28, 2014 | 8.366 | 8.516 | 8.192 | 8.326 | 133,486 | -0.03(-0.38%) |
Jul 25, 2014 | 8.279 | 8.453 | 8.255 | 8.358 | 124,859 | +0.06(+0.67%) |
Jul 24, 2014 | 8.279 | 8.445 | 8.240 | 8.303 | 174,627 | +0.01(+0.10%) |
Jul 23, 2014 | 8.532 | 8.618 | 8.232 | 8.295 | 187,487 | -0.21(-2.41%) |
Jul 22, 2014 | 8.468 | 8.902 | 8.421 | 8.500 | 291,200 | +0.01(+0.09%) |
Jul 21, 2014 | 8.413 | 8.524 | 8.309 | 8.492 | 108,772 | +0.09(+1.13%) |
Jul 18, 2014 | 8.287 | 8.405 | 8.255 | 8.397 | 118,750 | +0.14(+1.72%) |
Jul 17, 2014 | 8.224 | 8.476 | 8.224 | 8.255 | 154,058 | -0.06(-0.66%) |
Jul 16, 2014 | 8.287 | 8.440 | 8.263 | 8.311 | 262,172 | +0.04(+0.48%) |
Jul 15, 2014 | 8.350 | 8.547 | 8.247 | 8.271 | 190,121 | -0.13(-1.50%) |
Jul 14, 2014 | 8.492 | 8.614 | 8.366 | 8.397 | 133,002 | -0.07(-0.84%) |
Jul 11, 2014 | 8.524 | 8.678 | 8.303 | 8.468 | 240,661 | +0.02(+0.28%) |
Jul 10, 2014 | 8.460 | 8.622 | 8.413 | 8.445 | 145,775 | -0.16(-1.83%) |
Jul 09, 2014 | 8.358 | 8.658 | 8.358 | 8.603 | 160,501 | +0.24(+2.83%) |
Jul 08, 2014 | 8.966 | 9.084 | 8.303 | 8.366 | 368,431 | -0.58(-6.53%) |
Jul 07, 2014 | 9.321 | 9.344 | 8.942 | 8.950 | 107,121 | -0.40(-4.30%) |
Jul 03, 2014 | 9.431 | 9.352 | 9.352 | 9.352 | 90,975 | -0.03(-0.34%) |
Jul 02, 2014 | 9.573 | 9.668 | 9.352 | 9.384 | 189,687 | -0.23(-2.38%) |
Jul 01, 2014 | 9.400 | 9.668 | 9.376 | 9.613 | 255,815 | +0.32(+3.48%) |
Jun 30, 2014 | 9.179 | 9.376 | 9.013 | 9.289 | 204,584 | +0.11(+1.20%) |
Jun 27, 2014 | 8.926 | 9.226 | 8.879 | 9.179 | 2,726,672 | +0.20(+2.24%) |
Jun 26, 2014 | 9.079 | 9.166 | 8.821 | 8.977 | 251,378 | -0.06(-0.69%) |
Jun 25, 2014 | 9.017 | 9.228 | 8.860 | 9.040 | 318,027 | +0.02(+0.17%) |
Jun 24, 2014 | 9.283 | 9.424 | 8.985 | 9.024 | 278,139 | -0.20(-2.13%) |
Jun 23, 2014 | 9.652 | 9.761 | 9.111 | 9.220 | 284,323 | -0.38(-4.00%) |
Jun 20, 2014 | 9.268 | 9.722 | 9.064 | 9.605 | 905,911 | +0.40(+4.34%) |
Jun 19, 2014 | 9.307 | 9.604 | 9.158 | 9.205 | 370,055 | -0.03(-0.34%) |
Jun 18, 2014 | 9.032 | 9.260 | 8.977 | 9.236 | 206,347 | +0.24(+2.61%) |
Jun 17, 2014 | 9.009 | 9.173 | 8.836 | 9.001 | 279,137 | -0.05(-0.52%) |
Jun 16, 2014 | 8.617 | 9.072 | 8.617 | 9.048 | 330,139 | +0.45(+5.29%) |
Jun 13, 2014 | 9.087 | 9.087 | 8.578 | 8.593 | 277,297 | -0.40(-4.45%) |
Jun 12, 2014 | 9.017 | 9.134 | 8.844 | 8.993 | 160,121 | -0.02(-0.26%) |
Jun 11, 2014 | 8.805 | 9.024 | 8.750 | 9.017 | 239,328 | +0.11(+1.23%) |
Jun 10, 2014 | 8.483 | 8.997 | 8.476 | 8.907 | 371,546 | +0.64(+7.68%) |
Jun 06, 2014 | 8.523 | 8.531 | 8.264 | 8.272 | 201,969 | -0.24(-2.76%) |
Jun 05, 2014 | 8.366 | 8.656 | 8.233 | 8.507 | 207,902 | +0.20(+2.46%) |
Jun 04, 2014 | 8.382 | 8.531 | 8.236 | 8.303 | 205,468 | -0.09(-1.03%) |
Jun 03, 2014 | 8.664 | 8.703 | 8.311 | 8.389 | 248,687 | -0.28(-3.25%) |
Jun 02, 2014 | 8.444 | 8.923 | 8.429 | 8.672 | 347,154 | +0.68(+8.54%) |
May 30, 2014 | 8.013 | 8.319 | 7.919 | 7.990 | 186,262 | +0.04(+0.49%) |
May 29, 2014 | 8.123 | 8.135 | 7.895 | 7.950 | 247,210 | -0.19(-2.31%) |
May 28, 2014 | 8.358 | 8.487 | 8.021 | 8.139 | 267,372 | -0.30(-3.53%) |
May 27, 2014 | 8.593 | 8.648 | 8.350 | 8.436 | 167,106 | -0.05(-0.55%) |
May 23, 2014 | 8.413 | 8.483 | 8.483 | 8.483 | 145,652 | +0.16(+1.98%) |
May 22, 2014 | 8.029 | 8.374 | 7.990 | 8.319 | 111,827 | +0.36(+4.53%) |
May 21, 2014 | 7.935 | 8.068 | 7.817 | 7.958 | 196,760 | +0.08(+0.99%) |
May 20, 2014 | 8.052 | 8.107 | 7.856 | 7.880 | 164,545 | -0.22(-2.76%) |
May 19, 2014 | 8.131 | 8.272 | 8.052 | 8.103 | 111,688 | -0.04(-0.43%) |
May 16, 2014 | 8.240 | 8.303 | 8.052 | 8.139 | 138,349 | -0.11(-1.33%) |
May 15, 2014 | 8.327 | 8.444 | 8.170 | 8.248 | 202,453 | -0.13(-1.50%) |
May 14, 2014 | 8.742 | 8.789 | 8.350 | 8.374 | 265,970 | -0.38(-4.39%) |
May 13, 2014 | 9.440 | 9.589 | 8.742 | 8.758 | 437,611 | -1.03(-10.50%) |
May 12, 2014 | 9.620 | 9.840 | 9.534 | 9.785 | 130,588 | +0.34(+3.57%) |
May 09, 2014 | 9.315 | 9.487 | 9.268 | 9.448 | 92,416 | +0.15(+1.60%) |
May 08, 2014 | 9.307 | 9.652 | 9.268 | 9.299 | 99,861 | -0.05(-0.59%) |
May 07, 2014 | 9.424 | 9.534 | 9.252 | 9.354 | 87,834 | -0.03(-0.33%) |
May 06, 2014 | 9.526 | 9.683 | 9.369 | 9.385 | 101,644 | -0.17(-1.80%) |
May 05, 2014 | 9.620 | 9.722 | 9.479 | 9.558 | 75,733 | -0.07(-0.73%) |
May 02, 2014 | 10.21 | 10.21 | 9.558 | 9.628 | 102,362 | +0.02(+0.24%) |