Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.400 | 7.410 | 7.310 | 7.330 | 813,955 | -0.17(-2.27%) |
Jul 30, 2014 | 7.500 | 7.550 | 7.430 | 7.500 | 1,489,361 | +0.18(+2.46%) |
Jul 29, 2014 | 7.360 | 7.460 | 7.260 | 7.320 | 2,031,296 | -0.16(-2.14%) |
Jul 28, 2014 | 7.390 | 7.500 | 7.380 | 7.480 | 1,128,918 | -0.14(-1.84%) |
Jul 25, 2014 | 7.650 | 7.670 | 7.575 | 7.620 | 688,981 | -0.13(-1.68%) |
Jul 24, 2014 | 7.740 | 7.880 | 7.730 | 7.750 | 712,952 | -0.06(-0.77%) |
Jul 23, 2014 | 7.760 | 7.850 | 7.750 | 7.810 | 681,423 | -0.08(-1.01%) |
Jul 22, 2014 | 7.911 | 7.930 | 7.870 | 7.890 | 995,573 | +0.13(+1.68%) |
Jul 21, 2014 | 7.725 | 7.780 | 7.660 | 7.760 | 4,069,903 | -0.18(-2.27%) |
Jul 18, 2014 | 7.880 | 7.950 | 7.840 | 7.940 | 1,670,072 | +0.21(+2.72%) |
Jul 17, 2014 | 7.900 | 7.990 | 7.720 | 7.730 | 2,660,853 | -0.52(-6.30%) |
Jul 16, 2014 | 8.212 | 8.280 | 8.210 | 8.250 | 815,764 | +0.09(+1.10%) |
Jul 15, 2014 | 8.235 | 8.250 | 8.150 | 8.160 | 757,539 | -0.41(-4.78%) |
Jul 14, 2014 | 8.520 | 8.580 | 8.500 | 8.570 | 395,647 | -0.05(-0.58%) |
Jul 11, 2014 | 8.580 | 8.630 | 8.570 | 8.620 | 149,791 | -0.07(-0.81%) |
Jul 10, 2014 | 8.600 | 8.730 | 8.600 | 8.690 | 601,819 | -0.16(-1.81%) |
Jul 09, 2014 | 8.815 | 8.860 | 8.770 | 8.850 | 761,805 | +0.09(+1.03%) |
Jul 08, 2014 | 8.830 | 8.850 | 8.720 | 8.760 | 1,087,118 | -0.06(-0.68%) |
Jul 07, 2014 | 8.740 | 8.820 | 8.720 | 8.820 | 571,716 | -0.11(-1.23%) |
Jul 03, 2014 | 8.930 | 8.930 | 8.930 | 0 | +0.04(+0.45%) | |
Jul 02, 2014 | 8.860 | 8.890 | 8.810 | 8.890 | 376,060 | +0.19(+2.18%) |
Jul 01, 2014 | 8.700 | 8.720 | 8.650 | 8.700 | 374,893 | -0.02(-0.17%) |
Jun 30, 2014 | 8.650 | 8.730 | 8.635 | 8.715 | 1,037,429 | -0.10(-1.08%) |
Jun 27, 2014 | 8.845 | 8.890 | 8.810 | 8.810 | 1,008,310 | -0.03(-0.34%) |
Jun 26, 2014 | 8.790 | 8.840 | 8.721 | 8.840 | 1,114,916 | -0.03(-0.34%) |
Jun 25, 2014 | 8.879 | 8.880 | 8.824 | 8.870 | 453,844 | -0.10(-1.11%) |
Jun 24, 2014 | 9.000 | 9.080 | 8.970 | 8.970 | 1,881,532 | +0.32(+3.64%) |
Jun 23, 2014 | 8.530 | 8.670 | 8.510 | 8.655 | 658,891 | +0.20(+2.37%) |
Jun 20, 2014 | 8.510 | 8.510 | 8.440 | 8.455 | 1,671,825 | -0.04(-0.41%) |
Jun 19, 2014 | 8.590 | 8.595 | 8.440 | 8.490 | 848,511 | -0.02(-0.18%) |
Jun 18, 2014 | 8.390 | 8.520 | 8.360 | 8.505 | 556,405 | +0.20(+2.35%) |
Jun 17, 2014 | 8.295 | 8.310 | 8.261 | 8.310 | 477,538 | +0.03(+0.36%) |
Jun 16, 2014 | 8.347 | 8.370 | 8.270 | 8.280 | 1,894,361 | -0.07(-0.84%) |
Jun 13, 2014 | 8.320 | 8.370 | 8.300 | 8.350 | 662,550 | -0.08(-0.95%) |
Jun 12, 2014 | 8.489 | 8.490 | 8.410 | 8.430 | 1,489,072 | -0.09(-1.06%) |
Jun 11, 2014 | 8.440 | 8.530 | 8.430 | 8.520 | 1,779,984 | +0.09(+1.07%) |
Jun 10, 2014 | 8.360 | 8.450 | 8.320 | 8.430 | 580,917 | +0.08(+0.96%) |
Jun 06, 2014 | 8.320 | 8.360 | 8.300 | 8.350 | 529,253 | +0.07(+0.85%) |
Jun 05, 2014 | 8.262 | 8.340 | 8.200 | 8.280 | 613,848 | +0.10(+1.22%) |
Jun 04, 2014 | 8.289 | 8.290 | 8.150 | 8.180 | 1,339,529 | -0.12(-1.45%) |
Jun 03, 2014 | 8.150 | 8.300 | 8.130 | 8.300 | 900,322 | +0.06(+0.73%) |
Jun 02, 2014 | 8.320 | 8.340 | 8.070 | 8.240 | 1,290,133 | +0.07(+0.86%) |
May 30, 2014 | 8.249 | 8.250 | 8.160 | 8.170 | 619,798 | -0.20(-2.39%) |
May 29, 2014 | 8.351 | 8.380 | 8.320 | 8.370 | 842,553 | +0.15(+1.82%) |
May 28, 2014 | 8.230 | 8.247 | 8.160 | 8.220 | 772,065 | -0.01(-0.12%) |
May 27, 2014 | 8.269 | 8.320 | 8.210 | 8.230 | 1,844,700 | -0.18(-2.14%) |
May 23, 2014 | 8.410 | 8.410 | 8.410 | 0 | -0.02(-0.24%) | |
May 22, 2014 | 8.460 | 8.470 | 8.409 | 8.430 | 1,304,857 | -0.19(-2.19%) |
May 21, 2014 | 8.580 | 8.620 | 8.460 | 8.619 | 1,964,793 | +0.11(+1.28%) |
May 20, 2014 | 8.430 | 8.510 | 8.397 | 8.510 | 1,541,127 | -0.15(-1.73%) |
May 19, 2014 | 8.590 | 8.670 | 8.540 | 8.660 | 3,008,908 | +0.27(+3.16%) |
May 16, 2014 | 8.260 | 8.410 | 8.250 | 8.395 | 1,737,198 | +0.21(+2.63%) |
May 15, 2014 | 8.280 | 8.290 | 8.100 | 8.180 | 2,684,458 | +0.05(+0.62%) |
May 14, 2014 | 8.051 | 8.160 | 8.050 | 8.130 | 3,330,319 | +0.12(+1.50%) |
May 13, 2014 | 8.040 | 8.050 | 7.960 | 8.010 | 1,643,665 | +0.19(+2.43%) |
May 12, 2014 | 7.859 | 7.870 | 7.720 | 7.820 | 1,518,672 | -0.06(-0.76%) |
May 09, 2014 | 7.830 | 7.930 | 7.830 | 7.880 | 3,510,720 | +0.03(+0.38%) |
May 08, 2014 | 7.795 | 7.880 | 7.790 | 7.850 | 3,047,933 | +0.14(+1.82%) |
May 07, 2014 | 7.580 | 7.890 | 7.570 | 7.710 | 1,650,521 | +0.37(+5.04%) |
May 06, 2014 | 7.304 | 7.400 | 7.265 | 7.340 | 1,824,039 | +0.13(+1.80%) |
May 05, 2014 | 7.100 | 7.210 | 7.020 | 7.210 | 560,620 | +0.14(+1.98%) |
May 02, 2014 | 7.109 | 7.160 | 7.060 | 7.070 | 1,105,067 | -0.13(-1.81%) |