Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.210 | 9.250 | 9.110 | 9.150 | 74,687 | -0.16(-1.72%) |
Jul 30, 2014 | 9.350 | 9.370 | 9.250 | 9.310 | 54,006 | +0.05(+0.54%) |
Jul 29, 2014 | 9.400 | 9.400 | 9.250 | 9.260 | 70,629 | -0.10(-1.07%) |
Jul 28, 2014 | 9.350 | 9.390 | 9.280 | 9.360 | 89,333 | +0.04(+0.43%) |
Jul 25, 2014 | 9.240 | 9.350 | 9.100 | 9.320 | 180,193 | +0.00(+0.00%) |
Jul 24, 2014 | 9.330 | 9.400 | 9.250 | 9.320 | 118,750 | -0.01(-0.11%) |
Jul 23, 2014 | 9.380 | 9.380 | 9.230 | 9.330 | 77,297 | +0.01(+0.11%) |
Jul 22, 2014 | 9.320 | 9.500 | 9.270 | 9.320 | 86,724 | +0.02(+0.22%) |
Jul 21, 2014 | 9.320 | 9.340 | 9.230 | 9.300 | 57,443 | -0.03(-0.32%) |
Jul 18, 2014 | 9.240 | 9.400 | 9.210 | 9.330 | 71,197 | +0.07(+0.76%) |
Jul 17, 2014 | 9.280 | 9.380 | 9.260 | 9.260 | 83,439 | -0.04(-0.43%) |
Jul 16, 2014 | 9.400 | 9.400 | 9.250 | 9.300 | 80,036 | -0.01(-0.11%) |
Jul 15, 2014 | 9.280 | 9.450 | 9.250 | 9.310 | 171,416 | -0.01(-0.11%) |
Jul 14, 2014 | 9.340 | 9.350 | 9.250 | 9.320 | 135,374 | +0.03(+0.32%) |
Jul 11, 2014 | 9.220 | 9.340 | 9.220 | 9.290 | 100,002 | +0.03(+0.32%) |
Jul 10, 2014 | 9.190 | 9.400 | 9.190 | 9.260 | 105,891 | -0.06(-0.64%) |
Jul 09, 2014 | 9.400 | 9.400 | 9.270 | 9.320 | 70,404 | -0.08(-0.85%) |
Jul 08, 2014 | 9.330 | 9.440 | 9.260 | 9.400 | 116,754 | +0.00(+0.00%) |
Jul 07, 2014 | 9.290 | 9.440 | 9.250 | 9.400 | 120,833 | +0.05(+0.53%) |
Jul 03, 2014 | 9.310 | 9.350 | 9.350 | 9.350 | 75,400 | +0.04(+0.43%) |
Jul 02, 2014 | 9.220 | 9.320 | 9.220 | 9.310 | 161,576 | +0.04(+0.43%) |
Jul 01, 2014 | 9.270 | 9.320 | 9.200 | 9.270 | 123,332 | +0.00(+0.00%) |
Jun 30, 2014 | 9.190 | 9.360 | 9.150 | 9.270 | 207,486 | -0.01(-0.11%) |
Jun 27, 2014 | 9.220 | 9.350 | 9.170 | 9.280 | 561,631 | +0.01(+0.11%) |
Jun 26, 2014 | 9.260 | 9.290 | 9.170 | 9.270 | 56,742 | -0.03(-0.32%) |
Jun 25, 2014 | 9.080 | 9.310 | 8.960 | 9.300 | 167,728 | +0.12(+1.36%) |
Jun 24, 2014 | 9.080 | 9.263 | 8.995 | 9.175 | 205,238 | +0.08(+0.82%) |
Jun 23, 2014 | 9.080 | 9.190 | 9.060 | 9.100 | 61,739 | -0.01(-0.11%) |
Jun 20, 2014 | 9.040 | 9.110 | 8.990 | 9.110 | 210,123 | +0.05(+0.55%) |
Jun 19, 2014 | 8.940 | 9.090 | 8.900 | 9.060 | 132,122 | +0.00(+0.00%) |
Jun 18, 2014 | 8.790 | 9.100 | 8.751 | 9.060 | 246,074 | +0.20(+2.26%) |
Jun 17, 2014 | 8.600 | 8.947 | 8.560 | 8.860 | 296,606 | +0.21(+2.43%) |
Jun 16, 2014 | 8.180 | 8.680 | 7.930 | 8.650 | 414,701 | -0.15(-1.70%) |
Jun 13, 2014 | 8.850 | 8.860 | 8.760 | 8.800 | 76,508 | -0.05(-0.56%) |
Jun 12, 2014 | 8.790 | 8.900 | 8.760 | 8.850 | 33,354 | -0.01(-0.11%) |
Jun 11, 2014 | 8.920 | 8.950 | 8.790 | 8.860 | 30,734 | -0.07(-0.78%) |
Jun 10, 2014 | 8.820 | 8.940 | 8.811 | 8.930 | 29,143 | +0.22(+2.53%) |
Jun 06, 2014 | 8.740 | 8.840 | 8.534 | 8.710 | 67,621 | +0.04(+0.46%) |
Jun 05, 2014 | 8.430 | 8.670 | 8.380 | 8.670 | 66,388 | +0.21(+2.48%) |
Jun 04, 2014 | 8.300 | 8.480 | 8.300 | 8.460 | 70,035 | +0.11(+1.32%) |
Jun 03, 2014 | 8.260 | 8.360 | 8.220 | 8.350 | 49,882 | +0.09(+1.09%) |
Jun 02, 2014 | 8.240 | 8.300 | 8.175 | 8.260 | 65,254 | +0.02(+0.24%) |
May 30, 2014 | 8.140 | 8.260 | 8.140 | 8.240 | 56,237 | +0.10(+1.23%) |
May 29, 2014 | 8.010 | 8.150 | 8.010 | 8.140 | 73,131 | +0.10(+1.24%) |
May 28, 2014 | 7.940 | 8.050 | 7.858 | 8.040 | 84,960 | +0.04(+0.50%) |
May 27, 2014 | 7.990 | 8.010 | 7.810 | 8.000 | 92,936 | +0.01(+0.13%) |
May 23, 2014 | 7.890 | 7.990 | 7.990 | 7.990 | 66,900 | +0.09(+1.14%) |
May 22, 2014 | 7.570 | 7.920 | 7.530 | 7.900 | 95,767 | +0.35(+4.64%) |
May 21, 2014 | 7.400 | 7.560 | 7.360 | 7.550 | 87,290 | +0.15(+2.03%) |
May 20, 2014 | 7.430 | 7.430 | 7.210 | 7.400 | 70,055 | -0.08(-1.07%) |
May 19, 2014 | 7.320 | 7.480 | 7.270 | 7.480 | 52,150 | +0.10(+1.36%) |
May 16, 2014 | 7.370 | 7.430 | 7.274 | 7.380 | 65,915 | +0.01(+0.14%) |
May 15, 2014 | 7.270 | 7.420 | 7.250 | 7.370 | 104,792 | +0.03(+0.41%) |
May 14, 2014 | 7.350 | 7.440 | 7.150 | 7.340 | 53,872 | -0.01(-0.14%) |
May 13, 2014 | 7.490 | 7.530 | 7.280 | 7.350 | 33,985 | -0.20(-2.65%) |
May 12, 2014 | 7.360 | 7.570 | 7.355 | 7.550 | 54,269 | +0.22(+3.00%) |
May 09, 2014 | 7.140 | 7.360 | 7.140 | 7.330 | 31,638 | +0.14(+1.95%) |
May 08, 2014 | 7.060 | 7.230 | 6.970 | 7.190 | 67,878 | +0.13(+1.84%) |
May 07, 2014 | 7.140 | 7.190 | 6.930 | 7.060 | 86,713 | -0.14(-1.94%) |
May 06, 2014 | 7.200 | 7.210 | 7.200 | 7.200 | 54,049 | -0.01(-0.14%) |
May 05, 2014 | 7.250 | 7.260 | 7.200 | 7.210 | 56,701 | -0.07(-0.96%) |
May 02, 2014 | 7.280 | 7.350 | 7.250 | 7.280 | 36,306 | -0.03(-0.41%) |