Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.889 | 8.907 | 8.805 | 8.838 | 912,621 | -0.12(-1.35%) |
Jul 30, 2014 | 9.098 | 9.108 | 8.930 | 8.959 | 516,973 | -0.09(-0.98%) |
Jul 29, 2014 | 8.898 | 9.066 | 8.889 | 9.047 | 577,797 | +0.14(+1.62%) |
Jul 28, 2014 | 8.959 | 9.038 | 8.847 | 8.903 | 429,196 | -0.04(-0.42%) |
Jul 25, 2014 | 8.921 | 8.973 | 8.884 | 8.940 | 470,154 | -0.04(-0.41%) |
Jul 24, 2014 | 9.108 | 9.108 | 8.959 | 8.977 | 460,350 | -0.11(-1.23%) |
Jul 23, 2014 | 9.070 | 9.182 | 8.982 | 9.089 | 810,418 | +0.01(+0.15%) |
Jul 22, 2014 | 8.884 | 9.080 | 8.884 | 9.075 | 606,844 | +0.22(+2.47%) |
Jul 21, 2014 | 8.889 | 8.917 | 8.824 | 8.856 | 582,163 | -0.06(-0.68%) |
Jul 18, 2014 | 8.931 | 9.019 | 8.917 | 8.917 | 799,411 | -0.04(-0.47%) |
Jul 17, 2014 | 9.001 | 9.047 | 8.935 | 8.959 | 463,215 | -0.08(-0.88%) |
Jul 16, 2014 | 9.047 | 9.061 | 8.996 | 9.038 | 659,661 | +0.00(+0.05%) |
Jul 15, 2014 | 9.098 | 9.177 | 9.005 | 9.033 | 488,102 | -0.08(-0.87%) |
Jul 14, 2014 | 9.122 | 9.177 | 9.070 | 9.112 | 584,203 | +0.01(+0.10%) |
Jul 11, 2014 | 9.112 | 9.191 | 9.075 | 9.103 | 530,419 | +0.00(+0.05%) |
Jul 10, 2014 | 9.052 | 9.140 | 9.010 | 9.098 | 1,006,885 | -0.03(-0.36%) |
Jul 09, 2014 | 9.243 | 9.243 | 9.098 | 9.131 | 1,250,587 | -0.07(-0.71%) |
Jul 08, 2014 | 9.196 | 9.238 | 9.136 | 9.196 | 1,364,473 | +0.01(+0.10%) |
Jul 07, 2014 | 9.233 | 9.299 | 9.187 | 9.187 | 1,343,597 | -0.05(-0.50%) |
Jul 03, 2014 | 9.340 | 9.233 | 9.233 | 9.233 | 711,303 | -0.12(-1.29%) |
Jul 02, 2014 | 9.312 | 9.354 | 9.247 | 9.354 | 1,101,743 | +0.06(+0.60%) |
Jul 01, 2014 | 9.112 | 9.317 | 9.089 | 9.299 | 1,432,113 | +0.23(+2.57%) |
Jun 30, 2014 | 9.140 | 9.140 | 8.982 | 9.066 | 1,003,286 | -0.07(-0.82%) |
Jun 27, 2014 | 9.094 | 9.201 | 9.094 | 9.140 | 1,262,592 | -0.00(-0.05%) |
Jun 26, 2014 | 9.122 | 9.187 | 9.098 | 9.145 | 405,110 | +0.01(+0.15%) |
Jun 25, 2014 | 9.098 | 9.163 | 9.075 | 9.131 | 646,118 | +0.00(+0.00%) |
Jun 24, 2014 | 9.094 | 9.140 | 9.024 | 9.131 | 1,233,249 | +0.00(+0.05%) |
Jun 23, 2014 | 9.159 | 9.219 | 9.126 | 9.126 | 949,556 | -0.05(-0.56%) |
Jun 20, 2014 | 9.275 | 9.312 | 9.145 | 9.177 | 1,964,564 | -0.09(-0.95%) |
Jun 19, 2014 | 9.215 | 9.359 | 9.205 | 9.266 | 498,191 | +0.07(+0.81%) |
Jun 18, 2014 | 9.187 | 9.259 | 9.150 | 9.191 | 682,452 | +0.03(+0.36%) |
Jun 17, 2014 | 9.103 | 9.205 | 9.080 | 9.159 | 800,131 | +0.02(+0.25%) |
Jun 16, 2014 | 9.117 | 9.168 | 9.080 | 9.136 | 897,168 | +0.00(+0.05%) |
Jun 13, 2014 | 8.875 | 9.163 | 8.875 | 9.131 | 949,163 | +0.30(+3.37%) |
Jun 12, 2014 | 8.870 | 8.907 | 8.800 | 8.833 | 577,071 | -0.04(-0.47%) |
Jun 11, 2014 | 8.893 | 8.924 | 8.847 | 8.875 | 554,598 | -0.00(-0.05%) |
Jun 10, 2014 | 9.013 | 9.015 | 8.879 | 8.879 | 809,649 | -0.20(-2.22%) |
Jun 06, 2014 | 9.008 | 9.146 | 8.990 | 9.081 | 984,614 | +0.13(+1.44%) |
Jun 05, 2014 | 8.852 | 8.957 | 8.829 | 8.953 | 1,092,458 | +0.12(+1.40%) |
Jun 04, 2014 | 8.756 | 8.866 | 8.751 | 8.829 | 687,408 | +0.05(+0.52%) |
Jun 03, 2014 | 8.815 | 8.852 | 8.769 | 8.783 | 679,140 | -0.05(-0.57%) |
Jun 02, 2014 | 8.953 | 8.971 | 8.811 | 8.834 | 667,461 | -0.11(-1.23%) |
May 30, 2014 | 8.902 | 8.967 | 8.879 | 8.944 | 919,404 | +0.04(+0.41%) |
May 29, 2014 | 8.884 | 8.925 | 8.854 | 8.907 | 661,055 | +0.04(+0.41%) |
May 28, 2014 | 8.870 | 8.902 | 8.806 | 8.870 | 719,062 | -0.01(-0.15%) |
May 27, 2014 | 8.912 | 8.944 | 8.852 | 8.884 | 886,727 | +0.01(+0.10%) |
May 23, 2014 | 8.870 | 8.875 | 8.875 | 8.875 | 672,497 | +0.04(+0.49%) |
May 22, 2014 | 8.811 | 8.843 | 8.792 | 8.831 | 633,865 | +0.02(+0.23%) |
May 21, 2014 | 8.852 | 8.879 | 8.728 | 8.811 | 926,149 | -0.01(-0.16%) |
May 20, 2014 | 8.857 | 8.879 | 8.765 | 8.824 | 1,513,939 | -0.08(-0.88%) |
May 19, 2014 | 8.788 | 8.912 | 8.728 | 8.902 | 658,806 | +0.09(+1.04%) |
May 16, 2014 | 8.710 | 8.815 | 8.689 | 8.811 | 663,073 | +0.10(+1.16%) |
May 15, 2014 | 8.760 | 8.774 | 8.636 | 8.710 | 1,329,246 | -0.09(-1.04%) |
May 14, 2014 | 8.843 | 8.889 | 8.760 | 8.801 | 798,518 | -0.06(-0.72%) |
May 13, 2014 | 8.994 | 9.063 | 8.834 | 8.866 | 809,715 | -0.12(-1.33%) |
May 12, 2014 | 9.035 | 9.109 | 8.948 | 8.985 | 1,005,478 | +0.01(+0.10%) |
May 09, 2014 | 9.091 | 9.146 | 8.962 | 8.976 | 815,062 | -0.15(-1.61%) |
May 08, 2014 | 9.054 | 9.256 | 9.035 | 9.123 | 1,280,160 | +0.05(+0.56%) |
May 07, 2014 | 9.173 | 9.228 | 8.994 | 9.072 | 1,776,288 | -0.06(-0.60%) |
May 06, 2014 | 9.637 | 9.641 | 9.040 | 9.127 | 5,508,972 | -0.66(-6.71%) |
May 05, 2014 | 9.715 | 9.820 | 9.568 | 9.783 | 2,263,788 | -0.16(-1.62%) |
May 02, 2014 | 9.972 | 9.972 | 9.834 | 9.944 | 909,646 | -0.03(-0.32%) |