Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.603 | 9.776 | 9.495 | 9.681 | 232,324 | -0.10(-1.00%) |
Jul 30, 2014 | 9.770 | 9.829 | 9.593 | 9.780 | 136,230 | +0.10(+1.02%) |
Jul 29, 2014 | 9.524 | 9.681 | 9.436 | 9.681 | 78,783 | +0.15(+1.55%) |
Jul 28, 2014 | 9.583 | 9.606 | 9.269 | 9.534 | 213,909 | -0.05(-0.51%) |
Jul 25, 2014 | 9.730 | 9.782 | 9.465 | 9.583 | 222,768 | -0.28(-2.79%) |
Jul 24, 2014 | 8.964 | 9.927 | 8.925 | 9.858 | 331,472 | +0.86(+9.50%) |
Jul 23, 2014 | 8.915 | 9.062 | 8.846 | 9.003 | 91,207 | +0.09(+0.99%) |
Jul 22, 2014 | 8.856 | 8.993 | 8.846 | 8.915 | 63,679 | +0.10(+1.11%) |
Jul 21, 2014 | 8.757 | 8.885 | 8.659 | 8.816 | 87,401 | -0.04(-0.44%) |
Jul 18, 2014 | 8.659 | 8.895 | 8.600 | 8.856 | 157,395 | +0.17(+1.92%) |
Jul 17, 2014 | 8.846 | 8.954 | 8.659 | 8.689 | 148,724 | -0.20(-2.21%) |
Jul 16, 2014 | 9.042 | 9.114 | 8.875 | 8.885 | 84,855 | -0.11(-1.20%) |
Jul 15, 2014 | 9.013 | 9.013 | 8.856 | 8.993 | 79,073 | -0.05(-0.54%) |
Jul 14, 2014 | 9.160 | 9.160 | 8.910 | 9.042 | 134,668 | -0.05(-0.54%) |
Jul 11, 2014 | 8.983 | 9.121 | 8.895 | 9.092 | 94,448 | +0.06(+0.65%) |
Jul 10, 2014 | 8.551 | 9.180 | 8.551 | 9.033 | 230,949 | +0.48(+5.63%) |
Jul 09, 2014 | 8.453 | 8.679 | 8.453 | 8.551 | 104,827 | +0.11(+1.28%) |
Jul 08, 2014 | 8.600 | 8.600 | 8.404 | 8.443 | 378,830 | -0.19(-2.16%) |
Jul 07, 2014 | 8.748 | 8.767 | 8.600 | 8.630 | 231,013 | -0.21(-2.34%) |
Jul 03, 2014 | 8.875 | 8.836 | 8.836 | 8.836 | 85,361 | -0.13(-1.43%) |
Jul 02, 2014 | 9.101 | 9.131 | 8.954 | 8.964 | 67,324 | -0.14(-1.51%) |
Jul 01, 2014 | 8.807 | 9.151 | 8.807 | 9.101 | 206,952 | +0.30(+3.46%) |
Jun 30, 2014 | 8.797 | 8.993 | 8.671 | 8.797 | 112,225 | -0.07(-0.78%) |
Jun 27, 2014 | 8.846 | 9.101 | 8.728 | 8.866 | 419,572 | -0.03(-0.33%) |
Jun 26, 2014 | 8.905 | 8.974 | 8.758 | 8.895 | 86,403 | +0.03(+0.33%) |
Jun 25, 2014 | 8.698 | 8.875 | 8.649 | 8.866 | 51,228 | +0.14(+1.58%) |
Jun 24, 2014 | 8.787 | 8.944 | 8.659 | 8.728 | 99,194 | -0.09(-1.00%) |
Jun 23, 2014 | 8.915 | 8.915 | 8.728 | 8.816 | 57,665 | -0.10(-1.10%) |
Jun 20, 2014 | 8.689 | 8.925 | 8.649 | 8.915 | 214,131 | +0.20(+2.25%) |
Jun 19, 2014 | 8.866 | 8.925 | 8.600 | 8.718 | 102,389 | -0.09(-1.00%) |
Jun 18, 2014 | 8.708 | 8.875 | 8.551 | 8.807 | 59,850 | +0.10(+1.13%) |
Jun 17, 2014 | 8.512 | 8.787 | 8.433 | 8.708 | 100,416 | +0.14(+1.61%) |
Jun 16, 2014 | 8.551 | 8.669 | 8.433 | 8.571 | 82,844 | +0.01(+0.11%) |
Jun 13, 2014 | 8.738 | 8.757 | 8.541 | 8.561 | 92,963 | -0.12(-1.36%) |
Jun 12, 2014 | 8.836 | 8.836 | 8.649 | 8.679 | 94,009 | -0.18(-2.00%) |
Jun 11, 2014 | 8.934 | 8.954 | 8.816 | 8.856 | 60,090 | -0.10(-1.10%) |
Jun 10, 2014 | 9.052 | 9.052 | 8.915 | 8.954 | 78,026 | +0.01(+0.11%) |
Jun 06, 2014 | 8.905 | 9.150 | 8.827 | 8.944 | 173,111 | +0.13(+1.44%) |
Jun 05, 2014 | 8.601 | 8.817 | 8.523 | 8.817 | 143,344 | +0.29(+3.45%) |
Jun 04, 2014 | 8.396 | 8.533 | 8.386 | 8.523 | 63,653 | +0.11(+1.28%) |
Jun 03, 2014 | 8.376 | 8.523 | 8.327 | 8.415 | 88,336 | -0.02(-0.23%) |
Jun 02, 2014 | 8.631 | 8.690 | 8.229 | 8.435 | 143,899 | -0.22(-2.49%) |
May 30, 2014 | 8.738 | 8.836 | 8.572 | 8.650 | 70,021 | -0.06(-0.67%) |
May 29, 2014 | 8.640 | 8.719 | 8.572 | 8.709 | 132,839 | +0.07(+0.79%) |
May 28, 2014 | 8.797 | 8.817 | 8.572 | 8.640 | 114,638 | -0.21(-2.33%) |
May 27, 2014 | 8.533 | 8.876 | 8.533 | 8.846 | 79,926 | +0.31(+3.67%) |
May 23, 2014 | 8.474 | 8.533 | 8.533 | 8.533 | 56,959 | +0.05(+0.58%) |
May 22, 2014 | 8.376 | 8.503 | 8.376 | 8.484 | 30,376 | +0.09(+1.05%) |
May 21, 2014 | 8.445 | 8.533 | 8.249 | 8.396 | 76,502 | +0.02(+0.23%) |
May 20, 2014 | 8.572 | 8.572 | 8.327 | 8.376 | 140,241 | -0.20(-2.29%) |
May 19, 2014 | 8.445 | 8.689 | 8.445 | 8.572 | 107,761 | +0.03(+0.34%) |
May 16, 2014 | 8.464 | 8.591 | 8.327 | 8.543 | 88,783 | +0.04(+0.46%) |
May 15, 2014 | 8.484 | 8.592 | 8.356 | 8.503 | 105,651 | +0.01(+0.12%) |
May 14, 2014 | 8.660 | 8.729 | 8.484 | 8.494 | 108,359 | -0.22(-2.47%) |
May 13, 2014 | 8.719 | 8.893 | 8.631 | 8.709 | 76,521 | -0.07(-0.78%) |
May 12, 2014 | 8.758 | 9.062 | 8.719 | 8.778 | 142,302 | +0.04(+0.45%) |
May 09, 2014 | 8.445 | 8.758 | 8.445 | 8.738 | 93,288 | +0.22(+2.53%) |
May 08, 2014 | 8.621 | 8.758 | 8.494 | 8.523 | 125,305 | -0.18(-2.03%) |
May 07, 2014 | 8.464 | 8.709 | 8.356 | 8.699 | 187,705 | +0.22(+2.54%) |
May 06, 2014 | 8.797 | 8.846 | 8.464 | 8.484 | 194,841 | -0.36(-4.10%) |
May 05, 2014 | 8.817 | 8.885 | 8.738 | 8.846 | 67,145 | +0.00(+0.00%) |
May 02, 2014 | 8.817 | 8.954 | 8.729 | 8.846 | 107,085 | +0.03(+0.33%) |