Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.300 | 9.560 | 9.250 | 9.380 | 16,352,137 | +0.00(+0.00%) |
Jul 30, 2014 | 9.300 | 9.400 | 9.211 | 9.380 | 12,185,166 | +0.15(+1.63%) |
Jul 29, 2014 | 9.230 | 9.315 | 9.170 | 9.230 | 10,378,663 | +0.01(+0.11%) |
Jul 28, 2014 | 9.200 | 9.330 | 9.150 | 9.220 | 10,848,675 | +0.03(+0.33%) |
Jul 25, 2014 | 9.000 | 9.280 | 9.000 | 9.190 | 14,411,536 | +0.13(+1.43%) |
Jul 24, 2014 | 8.800 | 9.070 | 8.780 | 9.060 | 16,511,476 | +0.29(+3.31%) |
Jul 23, 2014 | 8.660 | 8.785 | 8.590 | 8.770 | 10,158,609 | +0.12(+1.39%) |
Jul 22, 2014 | 8.680 | 8.740 | 8.580 | 8.650 | 9,816,971 | -0.01(-0.12%) |
Jul 21, 2014 | 8.590 | 8.690 | 8.490 | 8.660 | 8,909,800 | +0.08(+0.93%) |
Jul 18, 2014 | 8.590 | 8.730 | 8.450 | 8.580 | 13,427,235 | +0.02(+0.23%) |
Jul 17, 2014 | 8.660 | 8.690 | 8.520 | 8.560 | 9,397,270 | -0.14(-1.61%) |
Jul 16, 2014 | 8.560 | 8.790 | 8.510 | 8.700 | 11,930,375 | +0.15(+1.75%) |
Jul 15, 2014 | 8.620 | 8.680 | 8.500 | 8.550 | 9,089,405 | -0.06(-0.70%) |
Jul 14, 2014 | 8.790 | 8.790 | 8.530 | 8.610 | 11,961,726 | -0.14(-1.60%) |
Jul 11, 2014 | 8.800 | 8.890 | 8.680 | 8.750 | 8,982,852 | +0.01(+0.11%) |
Jul 10, 2014 | 8.720 | 8.900 | 8.680 | 8.740 | 10,151,699 | -0.20(-2.24%) |
Jul 09, 2014 | 8.810 | 9.090 | 8.800 | 8.940 | 10,097,254 | +0.18(+2.05%) |
Jul 08, 2014 | 9.020 | 9.050 | 8.740 | 8.760 | 15,412,596 | -0.31(-3.42%) |
Jul 07, 2014 | 9.200 | 9.230 | 8.950 | 9.070 | 11,741,642 | -0.18(-1.95%) |
Jul 03, 2014 | 9.440 | 9.250 | 9.250 | 9.250 | 6,300,800 | -0.11(-1.18%) |
Jul 02, 2014 | 9.290 | 9.520 | 9.220 | 9.360 | 25,826,884 | +0.29(+3.20%) |
Jul 01, 2014 | 9.110 | 9.180 | 9.010 | 9.070 | 14,759,179 | +0.02(+0.22%) |
Jun 30, 2014 | 8.910 | 9.150 | 8.880 | 9.050 | 15,816,018 | +0.10(+1.12%) |
Jun 27, 2014 | 8.710 | 9.060 | 8.660 | 8.950 | 21,511,820 | +0.21(+2.40%) |
Jun 26, 2014 | 8.550 | 8.760 | 8.490 | 8.740 | 16,560,698 | +0.19(+2.22%) |
Jun 25, 2014 | 8.530 | 8.700 | 8.510 | 8.550 | 9,924,777 | +0.00(+0.00%) |
Jun 24, 2014 | 8.680 | 8.850 | 8.540 | 8.550 | 13,694,189 | -0.14(-1.61%) |
Jun 23, 2014 | 9.080 | 9.100 | 8.660 | 8.690 | 15,477,461 | -0.31(-3.44%) |
Jun 20, 2014 | 9.070 | 9.090 | 8.860 | 9.000 | 9,731,974 | -0.03(-0.33%) |
Jun 19, 2014 | 9.080 | 9.190 | 8.950 | 9.030 | 7,748,312 | +0.00(+0.00%) |
Jun 18, 2014 | 8.910 | 9.130 | 8.880 | 9.030 | 18,105,422 | +0.15(+1.69%) |
Jun 17, 2014 | 8.590 | 8.910 | 8.585 | 8.880 | 13,785,120 | +0.24(+2.78%) |
Jun 16, 2014 | 8.590 | 8.670 | 8.470 | 8.640 | 9,123,575 | +0.03(+0.35%) |
Jun 13, 2014 | 8.490 | 8.640 | 8.455 | 8.610 | 9,727,865 | +0.15(+1.77%) |
Jun 12, 2014 | 8.650 | 8.800 | 8.450 | 8.460 | 15,025,666 | -0.23(-2.65%) |
Jun 11, 2014 | 8.850 | 8.850 | 8.630 | 8.690 | 8,533,095 | -0.18(-2.03%) |
Jun 10, 2014 | 8.660 | 8.900 | 8.610 | 8.870 | 12,819,343 | +0.24(+2.78%) |
Jun 06, 2014 | 8.620 | 8.750 | 8.600 | 8.630 | 9,245,129 | +0.10(+1.17%) |
Jun 05, 2014 | 8.510 | 8.570 | 8.310 | 8.530 | 13,916,104 | +0.07(+0.83%) |
Jun 04, 2014 | 8.560 | 8.580 | 8.280 | 8.460 | 12,677,589 | -0.13(-1.51%) |
Jun 03, 2014 | 8.650 | 8.745 | 8.510 | 8.590 | 10,894,849 | -0.09(-1.04%) |
Jun 02, 2014 | 9.010 | 9.010 | 8.650 | 8.680 | 13,535,775 | -0.31(-3.45%) |
May 30, 2014 | 9.030 | 9.130 | 8.910 | 8.990 | 8,646,527 | -0.04(-0.44%) |
May 29, 2014 | 8.770 | 9.130 | 8.670 | 9.030 | 13,917,261 | +0.25(+2.85%) |
May 28, 2014 | 8.880 | 8.889 | 8.600 | 8.780 | 12,250,777 | -0.07(-0.79%) |
May 27, 2014 | 9.070 | 9.200 | 8.790 | 8.850 | 14,469,360 | -0.16(-1.78%) |
May 23, 2014 | 8.900 | 9.010 | 9.010 | 9.010 | 18,877,500 | +0.10(+1.12%) |
May 22, 2014 | 8.580 | 9.000 | 8.550 | 8.910 | 14,606,056 | +0.31(+3.60%) |
May 21, 2014 | 9.000 | 9.200 | 8.560 | 8.600 | 25,256,948 | -0.33(-3.70%) |
May 20, 2014 | 9.250 | 9.290 | 8.840 | 8.930 | 35,905,312 | -0.43(-4.59%) |
May 19, 2014 | 9.650 | 9.720 | 9.330 | 9.360 | 26,306,758 | -0.37(-3.80%) |
May 16, 2014 | 9.860 | 9.930 | 9.410 | 9.730 | 96,433,312 | +1.36(+16.25%) |
May 15, 2014 | 8.670 | 8.690 | 8.160 | 8.370 | 51,211,096 | -0.24(-2.79%) |
May 14, 2014 | 9.210 | 9.390 | 8.480 | 8.610 | 29,628,744 | -0.48(-5.28%) |
May 13, 2014 | 9.150 | 9.500 | 9.050 | 9.090 | 22,391,788 | -0.09(-0.98%) |
May 12, 2014 | 9.100 | 9.270 | 8.920 | 9.180 | 34,453,448 | +0.38(+4.32%) |
May 09, 2014 | 8.630 | 9.050 | 8.565 | 8.800 | 16,790,782 | +0.25(+2.92%) |
May 08, 2014 | 8.630 | 9.140 | 8.540 | 8.550 | 28,708,956 | -0.17(-1.95%) |
May 07, 2014 | 8.390 | 8.730 | 8.330 | 8.720 | 22,315,268 | +0.63(+7.79%) |
May 06, 2014 | 8.500 | 8.510 | 8.030 | 8.090 | 19,280,820 | -0.41(-4.82%) |
May 05, 2014 | 8.530 | 8.770 | 8.460 | 8.500 | 10,479,753 | -0.08(-0.93%) |
May 02, 2014 | 8.450 | 8.880 | 8.440 | 8.580 | 14,379,845 | +0.14(+1.66%) |