Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.860 | 6.920 | 6.750 | 6.840 | 1,784,962 | -0.14(-2.01%) |
Jul 30, 2014 | 7.050 | 7.050 | 6.850 | 6.980 | 1,325,007 | +0.02(+0.29%) |
Jul 29, 2014 | 7.100 | 7.140 | 6.940 | 6.960 | 1,843,869 | -0.14(-1.97%) |
Jul 28, 2014 | 7.080 | 7.150 | 6.960 | 7.100 | 2,293,579 | +0.04(+0.57%) |
Jul 25, 2014 | 6.200 | 7.230 | 6.030 | 7.060 | 8,189,997 | -0.33(-4.47%) |
Jul 24, 2014 | 7.490 | 7.700 | 7.320 | 7.390 | 3,598,043 | -0.02(-0.27%) |
Jul 23, 2014 | 8.140 | 8.140 | 7.210 | 7.410 | 6,516,174 | -0.73(-8.97%) |
Jul 22, 2014 | 7.960 | 8.190 | 7.890 | 8.140 | 1,606,991 | +0.22(+2.78%) |
Jul 21, 2014 | 7.780 | 7.930 | 7.710 | 7.920 | 1,924,442 | +0.09(+1.15%) |
Jul 18, 2014 | 7.680 | 7.930 | 7.620 | 7.830 | 952,656 | +0.13(+1.69%) |
Jul 17, 2014 | 7.870 | 7.960 | 7.690 | 7.700 | 887,012 | -0.22(-2.78%) |
Jul 16, 2014 | 8.100 | 8.120 | 7.910 | 7.920 | 871,819 | -0.10(-1.25%) |
Jul 15, 2014 | 8.100 | 8.180 | 7.960 | 8.020 | 740,398 | -0.11(-1.35%) |
Jul 14, 2014 | 8.190 | 8.250 | 8.020 | 8.130 | 1,366,607 | +0.03(+0.37%) |
Jul 11, 2014 | 7.970 | 8.170 | 7.950 | 8.100 | 1,582,190 | +0.13(+1.63%) |
Jul 10, 2014 | 7.720 | 8.040 | 7.580 | 7.970 | 2,360,991 | +0.09(+1.14%) |
Jul 09, 2014 | 8.010 | 8.090 | 7.691 | 7.880 | 3,312,578 | -0.10(-1.25%) |
Jul 08, 2014 | 8.200 | 8.230 | 7.930 | 7.980 | 2,310,157 | -0.26(-3.16%) |
Jul 07, 2014 | 8.500 | 8.500 | 8.110 | 8.240 | 1,651,136 | -0.26(-3.06%) |
Jul 03, 2014 | 8.310 | 8.500 | 8.500 | 8.500 | 1,072,300 | +0.22(+2.66%) |
Jul 02, 2014 | 8.230 | 8.380 | 8.230 | 8.280 | 1,185,603 | +0.05(+0.61%) |
Jul 01, 2014 | 8.300 | 8.350 | 8.170 | 8.230 | 973,724 | -0.02(-0.24%) |
Jun 30, 2014 | 8.170 | 8.300 | 8.070 | 8.250 | 1,197,498 | +0.07(+0.86%) |
Jun 27, 2014 | 7.920 | 8.180 | 7.901 | 8.180 | 3,732,698 | +0.25(+3.15%) |
Jun 26, 2014 | 8.100 | 8.100 | 7.900 | 7.930 | 963,863 | -0.15(-1.86%) |
Jun 25, 2014 | 8.100 | 8.120 | 7.890 | 8.080 | 1,160,826 | -0.04(-0.49%) |
Jun 24, 2014 | 8.370 | 8.375 | 8.110 | 8.120 | 932,268 | -0.19(-2.29%) |
Jun 23, 2014 | 8.470 | 8.490 | 8.200 | 8.310 | 985,724 | -0.10(-1.19%) |
Jun 20, 2014 | 8.300 | 8.420 | 8.200 | 8.410 | 1,375,607 | +0.14(+1.69%) |
Jun 19, 2014 | 8.250 | 8.290 | 8.140 | 8.270 | 939,841 | +0.06(+0.73%) |
Jun 18, 2014 | 8.340 | 8.370 | 8.120 | 8.210 | 834,112 | -0.10(-1.20%) |
Jun 17, 2014 | 8.050 | 8.390 | 7.980 | 8.310 | 1,743,972 | +0.23(+2.85%) |
Jun 16, 2014 | 8.070 | 8.119 | 8.030 | 8.080 | 740,434 | +0.03(+0.37%) |
Jun 13, 2014 | 8.100 | 8.150 | 7.970 | 8.050 | 1,264,007 | +0.00(+0.00%) |
Jun 12, 2014 | 8.250 | 8.300 | 8.040 | 8.050 | 839,404 | -0.19(-2.31%) |
Jun 11, 2014 | 8.120 | 8.350 | 8.114 | 8.240 | 963,412 | +0.09(+1.10%) |
Jun 10, 2014 | 8.160 | 8.190 | 8.020 | 8.150 | 981,407 | -0.06(-0.73%) |
Jun 06, 2014 | 8.300 | 8.370 | 8.190 | 8.210 | 778,790 | -0.04(-0.48%) |
Jun 05, 2014 | 8.040 | 8.270 | 7.985 | 8.250 | 1,594,575 | +0.24(+3.00%) |
Jun 04, 2014 | 7.950 | 8.080 | 7.860 | 8.010 | 1,006,919 | +0.04(+0.50%) |
Jun 03, 2014 | 7.750 | 8.000 | 7.720 | 7.970 | 1,231,323 | +0.20(+2.57%) |
Jun 02, 2014 | 7.900 | 7.990 | 7.700 | 7.770 | 1,281,863 | -0.14(-1.77%) |
May 30, 2014 | 8.050 | 8.070 | 7.885 | 7.910 | 725,790 | -0.06(-0.75%) |
May 29, 2014 | 8.020 | 8.050 | 7.940 | 7.970 | 817,222 | +0.02(+0.25%) |
May 28, 2014 | 8.100 | 8.110 | 7.850 | 7.950 | 1,729,104 | -0.13(-1.61%) |
May 27, 2014 | 8.030 | 8.270 | 8.000 | 8.080 | 1,272,177 | +0.17(+2.15%) |
May 23, 2014 | 7.900 | 7.910 | 7.910 | 7.910 | 1,174,800 | -0.01(-0.13%) |
May 22, 2014 | 8.040 | 8.070 | 7.880 | 7.920 | 549,916 | -0.06(-0.75%) |
May 21, 2014 | 7.930 | 8.010 | 7.860 | 7.980 | 693,291 | +0.09(+1.14%) |
May 20, 2014 | 8.080 | 8.080 | 7.860 | 7.890 | 1,206,857 | -0.24(-2.95%) |
May 19, 2014 | 8.070 | 8.200 | 8.020 | 8.130 | 908,679 | +0.01(+0.06%) |
May 16, 2014 | 7.880 | 8.130 | 7.850 | 8.125 | 900,242 | +0.25(+3.11%) |
May 15, 2014 | 8.190 | 8.190 | 7.870 | 7.880 | 1,469,242 | -0.34(-4.14%) |
May 14, 2014 | 8.330 | 8.420 | 8.200 | 8.220 | 1,201,339 | -0.12(-1.44%) |
May 13, 2014 | 8.410 | 8.510 | 8.290 | 8.340 | 1,140,830 | -0.13(-1.53%) |
May 12, 2014 | 7.940 | 8.575 | 7.910 | 8.470 | 2,121,309 | +0.60(+7.62%) |
May 09, 2014 | 7.750 | 7.930 | 7.650 | 7.870 | 1,367,125 | +0.08(+1.03%) |
May 08, 2014 | 7.970 | 8.070 | 7.730 | 7.790 | 949,034 | -0.17(-2.14%) |
May 07, 2014 | 7.840 | 8.000 | 7.810 | 7.960 | 1,478,210 | +0.16(+2.05%) |
May 06, 2014 | 8.100 | 8.120 | 7.800 | 7.800 | 1,891,146 | -0.33(-4.00%) |
May 05, 2014 | 8.150 | 8.210 | 8.050 | 8.125 | 988,209 | -0.05(-0.67%) |
May 02, 2014 | 8.490 | 8.540 | 8.150 | 8.180 | 1,425,704 | -0.28(-3.31%) |