Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.680 | 7.970 | 7.070 | 7.350 | 76,606,480 | -0.41(-5.28%) |
Jul 30, 2014 | 8.170 | 8.200 | 7.740 | 7.760 | 25,062,726 | -0.24(-3.00%) |
Jul 29, 2014 | 7.900 | 8.080 | 7.690 | 8.000 | 29,034,580 | +0.36(+4.71%) |
Jul 28, 2014 | 7.750 | 7.760 | 7.630 | 7.640 | 5,809,805 | -0.08(-1.04%) |
Jul 25, 2014 | 7.800 | 7.810 | 7.690 | 7.720 | 4,935,205 | -0.05(-0.64%) |
Jul 24, 2014 | 7.700 | 7.780 | 7.670 | 7.770 | 6,830,606 | +0.09(+1.17%) |
Jul 23, 2014 | 7.640 | 7.740 | 7.625 | 7.680 | 6,602,793 | +0.04(+0.52%) |
Jul 22, 2014 | 7.750 | 7.780 | 7.600 | 7.640 | 8,642,217 | -0.03(-0.39%) |
Jul 21, 2014 | 7.910 | 7.930 | 7.620 | 7.670 | 12,584,825 | -0.23(-2.91%) |
Jul 18, 2014 | 8.010 | 8.010 | 7.830 | 7.900 | 24,160,140 | -0.10(-1.25%) |
Jul 17, 2014 | 8.120 | 8.150 | 7.940 | 8.000 | 9,366,805 | -0.14(-1.72%) |
Jul 16, 2014 | 8.155 | 8.210 | 8.070 | 8.140 | 10,046,658 | +0.03(+0.37%) |
Jul 15, 2014 | 8.420 | 8.420 | 7.980 | 8.110 | 21,993,558 | -0.33(-3.91%) |
Jul 14, 2014 | 8.590 | 8.620 | 8.380 | 8.440 | 9,466,083 | -0.11(-1.29%) |
Jul 11, 2014 | 8.280 | 8.680 | 8.250 | 8.550 | 23,843,926 | +0.30(+3.64%) |
Jul 10, 2014 | 8.330 | 8.375 | 8.210 | 8.250 | 7,454,544 | -0.16(-1.90%) |
Jul 09, 2014 | 8.380 | 8.470 | 8.290 | 8.410 | 5,011,402 | +0.09(+1.08%) |
Jul 08, 2014 | 8.480 | 8.510 | 8.320 | 8.320 | 6,009,890 | -0.18(-2.12%) |
Jul 07, 2014 | 8.590 | 8.630 | 8.490 | 8.500 | 4,890,142 | -0.10(-1.16%) |
Jul 03, 2014 | 8.520 | 8.600 | 8.600 | 8.600 | 3,697,300 | +0.12(+1.42%) |
Jul 02, 2014 | 8.500 | 8.585 | 8.460 | 8.480 | 8,696,865 | -0.05(-0.59%) |
Jul 01, 2014 | 8.550 | 8.650 | 8.450 | 8.530 | 9,648,337 | +0.00(+0.00%) |
Jun 30, 2014 | 8.540 | 8.650 | 8.450 | 8.530 | 8,174,491 | +0.02(+0.24%) |
Jun 27, 2014 | 8.400 | 8.540 | 8.400 | 8.510 | 11,881,976 | +0.10(+1.19%) |
Jun 26, 2014 | 8.490 | 8.530 | 8.340 | 8.410 | 6,641,077 | -0.13(-1.52%) |
Jun 25, 2014 | 8.220 | 8.670 | 8.220 | 8.540 | 15,806,341 | +0.30(+3.64%) |
Jun 24, 2014 | 8.390 | 8.420 | 8.190 | 8.240 | 11,528,506 | -0.12(-1.44%) |
Jun 23, 2014 | 8.450 | 8.470 | 8.310 | 8.360 | 8,173,748 | -0.05(-0.59%) |
Jun 20, 2014 | 8.500 | 8.560 | 8.230 | 8.410 | 17,439,696 | -0.05(-0.59%) |
Jun 19, 2014 | 8.550 | 8.610 | 8.380 | 8.460 | 10,130,224 | -0.06(-0.70%) |
Jun 18, 2014 | 8.600 | 8.710 | 8.410 | 8.520 | 9,821,152 | -0.12(-1.39%) |
Jun 17, 2014 | 8.590 | 8.730 | 8.560 | 8.640 | 9,281,059 | +0.03(+0.35%) |
Jun 16, 2014 | 8.690 | 8.710 | 8.500 | 8.610 | 7,977,670 | -0.12(-1.37%) |
Jun 13, 2014 | 8.580 | 8.890 | 8.560 | 8.730 | 12,059,273 | +0.14(+1.63%) |
Jun 12, 2014 | 8.720 | 8.800 | 8.490 | 8.590 | 10,622,624 | -0.16(-1.83%) |
Jun 11, 2014 | 8.780 | 8.870 | 8.700 | 8.750 | 8,712,514 | -0.09(-1.02%) |
Jun 10, 2014 | 8.930 | 8.955 | 8.770 | 8.840 | 12,908,984 | +0.06(+0.68%) |
Jun 06, 2014 | 9.040 | 9.130 | 8.755 | 8.780 | 28,907,272 | -0.24(-2.66%) |
Jun 05, 2014 | 9.560 | 9.570 | 8.880 | 9.020 | 39,754,220 | -0.38(-4.04%) |
Jun 04, 2014 | 9.430 | 9.585 | 9.350 | 9.400 | 11,431,280 | -0.10(-1.05%) |
Jun 03, 2014 | 9.650 | 9.660 | 9.400 | 9.500 | 11,888,541 | -0.21(-2.16%) |
Jun 02, 2014 | 9.520 | 9.750 | 9.490 | 9.710 | 11,993,761 | +0.16(+1.68%) |
May 30, 2014 | 9.430 | 9.630 | 9.380 | 9.550 | 16,890,800 | +0.11(+1.17%) |
May 29, 2014 | 9.390 | 9.760 | 9.350 | 9.440 | 19,301,854 | +0.24(+2.61%) |
May 28, 2014 | 9.240 | 9.280 | 9.170 | 9.200 | 8,601,248 | -0.03(-0.33%) |
May 27, 2014 | 9.250 | 9.340 | 9.150 | 9.230 | 10,703,249 | -0.01(-0.11%) |
May 23, 2014 | 9.100 | 9.240 | 9.240 | 9.240 | 13,108,400 | +0.09(+0.98%) |
May 22, 2014 | 9.100 | 9.195 | 8.960 | 9.150 | 9,211,789 | +0.05(+0.55%) |
May 21, 2014 | 9.000 | 9.200 | 8.992 | 9.100 | 6,885,086 | +0.11(+1.22%) |
May 20, 2014 | 9.100 | 9.130 | 8.950 | 8.990 | 11,562,040 | -0.13(-1.43%) |
May 19, 2014 | 9.030 | 9.200 | 9.010 | 9.120 | 7,366,194 | +0.11(+1.22%) |
May 16, 2014 | 9.430 | 9.570 | 8.980 | 9.010 | 23,066,658 | -0.52(-5.46%) |
May 15, 2014 | 9.010 | 9.660 | 9.000 | 9.530 | 39,331,816 | +0.54(+6.01%) |
May 14, 2014 | 9.020 | 9.110 | 8.940 | 8.990 | 11,546,780 | -0.04(-0.44%) |
May 13, 2014 | 9.000 | 9.070 | 8.980 | 9.030 | 11,181,209 | +0.06(+0.67%) |
May 12, 2014 | 8.830 | 9.000 | 8.780 | 8.970 | 12,261,432 | +0.16(+1.82%) |
May 09, 2014 | 8.750 | 8.840 | 8.670 | 8.810 | 6,847,778 | +0.04(+0.46%) |
May 08, 2014 | 8.720 | 8.940 | 8.660 | 8.770 | 12,326,172 | +0.04(+0.46%) |
May 07, 2014 | 8.720 | 8.880 | 8.640 | 8.730 | 10,320,532 | +0.05(+0.58%) |
May 06, 2014 | 8.720 | 8.790 | 8.660 | 8.680 | 8,104,445 | -0.08(-0.91%) |
May 05, 2014 | 8.600 | 8.800 | 8.500 | 8.760 | 8,323,554 | +0.06(+0.69%) |
May 02, 2014 | 8.690 | 8.710 | 8.390 | 8.700 | 14,923,996 | -0.03(-0.34%) |