Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.660 | 9.820 | 9.370 | 9.510 | 232,429 | -0.26(-2.66%) |
Jul 30, 2014 | 9.130 | 9.810 | 9.130 | 9.770 | 317,951 | +0.76(+8.44%) |
Jul 29, 2014 | 8.740 | 9.090 | 8.740 | 9.010 | 161,761 | +0.29(+3.33%) |
Jul 28, 2014 | 8.820 | 8.940 | 8.650 | 8.720 | 133,551 | -0.11(-1.25%) |
Jul 25, 2014 | 8.990 | 9.120 | 8.770 | 8.830 | 192,857 | -0.21(-2.32%) |
Jul 24, 2014 | 9.190 | 9.380 | 8.970 | 9.040 | 119,360 | -0.17(-1.85%) |
Jul 23, 2014 | 9.310 | 9.640 | 9.140 | 9.210 | 95,362 | -0.07(-0.75%) |
Jul 22, 2014 | 9.030 | 9.350 | 8.998 | 9.280 | 94,628 | +0.32(+3.57%) |
Jul 21, 2014 | 8.900 | 9.030 | 8.800 | 8.960 | 111,658 | +0.03(+0.34%) |
Jul 18, 2014 | 8.900 | 8.980 | 8.820 | 8.930 | 203,237 | +0.03(+0.34%) |
Jul 17, 2014 | 9.350 | 9.390 | 8.890 | 8.900 | 364,532 | -0.49(-5.22%) |
Jul 16, 2014 | 9.350 | 9.540 | 9.320 | 9.390 | 166,351 | +0.10(+1.08%) |
Jul 15, 2014 | 9.380 | 9.490 | 9.200 | 9.290 | 167,181 | -0.09(-0.96%) |
Jul 14, 2014 | 9.400 | 9.670 | 9.345 | 9.380 | 195,435 | +0.06(+0.64%) |
Jul 11, 2014 | 9.330 | 9.440 | 9.240 | 9.320 | 148,738 | -0.01(-0.11%) |
Jul 10, 2014 | 9.340 | 9.440 | 9.130 | 9.330 | 214,364 | -0.16(-1.69%) |
Jul 09, 2014 | 9.600 | 9.690 | 9.430 | 9.490 | 150,407 | -0.07(-0.73%) |
Jul 08, 2014 | 9.710 | 9.790 | 9.440 | 9.560 | 235,958 | -0.18(-1.85%) |
Jul 07, 2014 | 10.05 | 10.11 | 9.650 | 9.740 | 166,386 | -0.36(-3.56%) |
Jul 03, 2014 | 9.850 | 10.10 | 10.10 | 10.10 | 77,500 | +0.29(+2.96%) |
Jul 02, 2014 | 9.890 | 10.00 | 9.800 | 9.810 | 175,824 | -0.09(-0.91%) |
Jul 01, 2014 | 9.640 | 10.09 | 9.640 | 9.900 | 340,707 | +0.28(+2.91%) |
Jun 30, 2014 | 9.470 | 9.700 | 9.440 | 9.620 | 206,619 | +0.16(+1.69%) |
Jun 27, 2014 | 9.400 | 9.510 | 9.400 | 9.460 | 161,427 | +0.01(+0.11%) |
Jun 26, 2014 | 9.480 | 9.490 | 9.410 | 9.450 | 119,587 | -0.02(-0.21%) |
Jun 25, 2014 | 9.500 | 9.515 | 9.310 | 9.470 | 155,346 | -0.09(-0.94%) |
Jun 24, 2014 | 9.700 | 10.08 | 9.520 | 9.560 | 336,413 | -0.17(-1.75%) |
Jun 23, 2014 | 9.670 | 9.860 | 9.610 | 9.730 | 272,207 | +0.05(+0.52%) |
Jun 20, 2014 | 9.110 | 10.58 | 9.000 | 9.680 | 1,016,202 | +0.62(+6.84%) |
Jun 19, 2014 | 9.130 | 9.160 | 8.950 | 9.060 | 115,288 | -0.05(-0.55%) |
Jun 18, 2014 | 8.890 | 9.130 | 8.850 | 9.110 | 224,131 | +0.23(+2.65%) |
Jun 17, 2014 | 8.810 | 8.910 | 8.780 | 8.875 | 466,615 | +0.06(+0.74%) |
Jun 16, 2014 | 8.770 | 8.995 | 8.760 | 8.810 | 191,588 | +0.02(+0.23%) |
Jun 13, 2014 | 8.750 | 8.920 | 8.690 | 8.790 | 355,244 | +0.05(+0.57%) |
Jun 12, 2014 | 8.840 | 8.880 | 8.660 | 8.740 | 193,337 | -0.12(-1.35%) |
Jun 11, 2014 | 8.850 | 9.030 | 8.810 | 8.860 | 124,605 | -0.04(-0.45%) |
Jun 10, 2014 | 8.900 | 9.020 | 8.880 | 8.900 | 155,010 | +0.17(+1.95%) |
Jun 06, 2014 | 8.620 | 8.810 | 8.600 | 8.730 | 286,170 | +0.11(+1.28%) |
Jun 05, 2014 | 8.400 | 8.650 | 8.364 | 8.620 | 307,937 | +0.23(+2.74%) |
Jun 04, 2014 | 8.570 | 8.590 | 8.330 | 8.390 | 307,959 | -0.22(-2.56%) |
Jun 03, 2014 | 8.720 | 8.810 | 8.560 | 8.610 | 283,368 | -0.12(-1.37%) |
Jun 02, 2014 | 8.830 | 8.850 | 8.650 | 8.730 | 282,317 | -0.10(-1.13%) |
May 30, 2014 | 8.950 | 9.184 | 8.760 | 8.830 | 482,025 | -0.09(-1.01%) |
May 29, 2014 | 8.950 | 9.040 | 8.820 | 8.920 | 197,159 | -0.02(-0.22%) |
May 28, 2014 | 8.970 | 9.120 | 8.925 | 8.940 | 194,397 | -0.06(-0.67%) |
May 27, 2014 | 9.140 | 9.240 | 8.880 | 9.000 | 276,127 | -0.09(-0.99%) |
May 23, 2014 | 8.890 | 9.090 | 9.090 | 9.090 | 199,600 | +0.27(+3.06%) |
May 22, 2014 | 8.810 | 8.946 | 8.640 | 8.820 | 79,832 | +0.03(+0.34%) |
May 21, 2014 | 8.730 | 8.870 | 8.670 | 8.790 | 180,533 | +0.07(+0.80%) |
May 20, 2014 | 8.880 | 8.926 | 8.600 | 8.720 | 387,870 | -0.21(-2.35%) |
May 19, 2014 | 8.700 | 8.950 | 8.700 | 8.930 | 154,237 | +0.22(+2.53%) |
May 16, 2014 | 8.660 | 8.856 | 8.610 | 8.710 | 276,326 | +0.03(+0.35%) |
May 15, 2014 | 8.720 | 8.760 | 8.540 | 8.680 | 247,368 | -0.08(-0.91%) |
May 14, 2014 | 8.820 | 8.840 | 8.690 | 8.760 | 336,255 | -0.07(-0.79%) |
May 13, 2014 | 8.720 | 8.920 | 8.660 | 8.830 | 384,456 | +0.09(+1.03%) |
May 12, 2014 | 8.340 | 8.850 | 8.230 | 8.740 | 327,852 | +0.42(+5.05%) |
May 09, 2014 | 8.260 | 8.410 | 8.160 | 8.320 | 539,262 | +0.02(+0.24%) |
May 08, 2014 | 8.760 | 8.860 | 8.265 | 8.300 | 633,026 | -0.45(-5.14%) |
May 07, 2014 | 8.970 | 9.055 | 8.700 | 8.750 | 587,886 | -0.15(-1.69%) |
May 06, 2014 | 9.190 | 9.350 | 8.890 | 8.900 | 595,786 | -0.36(-3.89%) |
May 05, 2014 | 9.600 | 9.780 | 9.250 | 9.260 | 772,038 | -0.39(-4.04%) |
May 02, 2014 | 9.980 | 10.22 | 9.600 | 9.650 | 993,367 | -0.31(-3.11%) |