Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.320 | 8.382 | 8.193 | 8.313 | 413,711 | -0.08(-0.99%) |
Jul 30, 2014 | 8.630 | 8.657 | 8.320 | 8.395 | 405,306 | -0.19(-2.17%) |
Jul 29, 2014 | 8.616 | 8.726 | 8.540 | 8.582 | 174,993 | -0.01(-0.16%) |
Jul 28, 2014 | 8.623 | 8.678 | 8.526 | 8.595 | 258,061 | -0.05(-0.56%) |
Jul 25, 2014 | 8.719 | 8.871 | 8.526 | 8.644 | 381,889 | -0.13(-1.49%) |
Jul 24, 2014 | 8.788 | 8.871 | 8.768 | 8.775 | 189,398 | -0.03(-0.39%) |
Jul 23, 2014 | 8.802 | 8.864 | 8.713 | 8.809 | 223,455 | +0.03(+0.31%) |
Jul 22, 2014 | 8.733 | 8.919 | 8.733 | 8.781 | 248,133 | +0.07(+0.79%) |
Jul 21, 2014 | 8.554 | 8.795 | 8.423 | 8.713 | 409,469 | +0.12(+1.36%) |
Jul 18, 2014 | 8.485 | 8.713 | 8.485 | 8.595 | 381,485 | +0.10(+1.14%) |
Jul 17, 2014 | 8.547 | 8.671 | 8.481 | 8.499 | 432,909 | -0.08(-0.88%) |
Jul 16, 2014 | 8.692 | 8.723 | 8.547 | 8.575 | 244,652 | -0.05(-0.56%) |
Jul 15, 2014 | 8.747 | 8.837 | 8.547 | 8.623 | 286,415 | -0.14(-1.57%) |
Jul 14, 2014 | 8.837 | 8.850 | 8.678 | 8.761 | 300,165 | -0.01(-0.08%) |
Jul 11, 2014 | 8.871 | 8.961 | 8.761 | 8.768 | 303,167 | -0.11(-1.24%) |
Jul 10, 2014 | 8.678 | 8.981 | 8.582 | 8.878 | 329,362 | +0.04(+0.47%) |
Jul 09, 2014 | 8.547 | 8.912 | 8.547 | 8.837 | 478,010 | +0.32(+3.72%) |
Jul 08, 2014 | 8.747 | 8.747 | 8.464 | 8.520 | 793,982 | -0.23(-2.60%) |
Jul 07, 2014 | 8.995 | 9.050 | 8.747 | 8.747 | 610,048 | -0.23(-2.61%) |
Jul 03, 2014 | 8.961 | 8.981 | 8.981 | 8.981 | 161,617 | +0.05(+0.54%) |
Jul 02, 2014 | 8.981 | 9.026 | 8.926 | 8.933 | 245,941 | -0.04(-0.46%) |
Jul 01, 2014 | 8.961 | 9.105 | 8.871 | 8.974 | 530,586 | +0.03(+0.39%) |
Jun 30, 2014 | 8.843 | 8.988 | 8.747 | 8.940 | 675,910 | +0.10(+1.17%) |
Jun 27, 2014 | 9.036 | 9.081 | 8.795 | 8.837 | 1,363,278 | -0.24(-2.66%) |
Jun 26, 2014 | 9.133 | 9.223 | 9.030 | 9.078 | 293,991 | -0.08(-0.83%) |
Jun 25, 2014 | 9.078 | 9.167 | 8.933 | 9.154 | 300,190 | +0.07(+0.76%) |
Jun 24, 2014 | 9.112 | 9.223 | 9.009 | 9.085 | 487,215 | -0.06(-0.68%) |
Jun 23, 2014 | 9.264 | 9.264 | 9.058 | 9.147 | 301,116 | -0.12(-1.26%) |
Jun 20, 2014 | 9.292 | 9.312 | 9.009 | 9.264 | 547,176 | +0.01(+0.07%) |
Jun 19, 2014 | 9.381 | 9.436 | 9.174 | 9.257 | 229,447 | -0.12(-1.32%) |
Jun 18, 2014 | 9.388 | 9.485 | 9.229 | 9.381 | 270,421 | -0.04(-0.44%) |
Jun 17, 2014 | 9.085 | 9.512 | 8.843 | 9.422 | 656,263 | +0.49(+5.48%) |
Jun 16, 2014 | 8.755 | 8.940 | 8.300 | 8.933 | 698,697 | +0.09(+1.01%) |
Jun 13, 2014 | 8.899 | 8.974 | 8.803 | 8.844 | 282,224 | -0.03(-0.39%) |
Jun 12, 2014 | 8.783 | 8.892 | 8.728 | 8.878 | 273,607 | +0.17(+1.96%) |
Jun 11, 2014 | 8.858 | 8.919 | 8.646 | 8.707 | 320,614 | -0.18(-2.08%) |
Jun 10, 2014 | 9.029 | 9.159 | 8.861 | 8.892 | 257,450 | -0.04(-0.46%) |
Jun 06, 2014 | 8.831 | 9.043 | 8.796 | 8.933 | 389,051 | +0.11(+1.24%) |
Jun 05, 2014 | 8.509 | 8.892 | 8.495 | 8.824 | 611,995 | +0.42(+5.05%) |
Jun 04, 2014 | 8.516 | 8.571 | 8.324 | 8.400 | 331,734 | -0.10(-1.21%) |
Jun 03, 2014 | 8.345 | 8.577 | 8.283 | 8.502 | 955,648 | +0.15(+1.80%) |
Jun 02, 2014 | 8.523 | 8.605 | 8.276 | 8.352 | 601,504 | -0.19(-2.24%) |
May 30, 2014 | 8.461 | 8.659 | 8.400 | 8.543 | 932,834 | +0.08(+0.97%) |
May 29, 2014 | 8.338 | 8.516 | 8.276 | 8.461 | 714,289 | +0.21(+2.49%) |
May 28, 2014 | 7.928 | 8.263 | 7.928 | 8.256 | 793,346 | +0.36(+4.59%) |
May 27, 2014 | 8.126 | 8.365 | 7.887 | 7.893 | 845,817 | -0.25(-3.11%) |
May 23, 2014 | 8.256 | 8.146 | 8.146 | 8.146 | 457,306 | -0.15(-1.81%) |
May 22, 2014 | 8.283 | 8.345 | 8.222 | 8.297 | 191,055 | +0.02(+0.25%) |
May 21, 2014 | 8.359 | 8.441 | 8.071 | 8.276 | 663,146 | -0.08(-0.98%) |
May 20, 2014 | 8.605 | 8.762 | 8.270 | 8.359 | 663,170 | -0.23(-2.71%) |
May 19, 2014 | 8.413 | 8.605 | 8.413 | 8.591 | 500,616 | +0.17(+2.03%) |
May 16, 2014 | 8.441 | 8.461 | 8.229 | 8.420 | 565,624 | -0.05(-0.65%) |
May 15, 2014 | 8.290 | 8.550 | 8.099 | 8.475 | 1,115,083 | +0.32(+3.94%) |
May 14, 2014 | 8.058 | 8.311 | 7.982 | 8.153 | 981,570 | +0.07(+0.85%) |
May 13, 2014 | 8.413 | 8.461 | 7.996 | 8.085 | 1,459,178 | -0.35(-4.14%) |
May 12, 2014 | 8.810 | 8.974 | 8.420 | 8.434 | 1,111,395 | -0.28(-3.22%) |
May 09, 2014 | 9.234 | 9.234 | 8.276 | 8.714 | 2,047,339 | -1.63(-15.80%) |
May 08, 2014 | 10.18 | 10.55 | 10.09 | 10.35 | 905,096 | +0.16(+1.61%) |
May 07, 2014 | 10.12 | 10.25 | 9.781 | 10.18 | 645,317 | +0.10(+1.02%) |
May 06, 2014 | 10.40 | 10.43 | 10.08 | 10.08 | 416,168 | -0.31(-3.03%) |
May 05, 2014 | 9.939 | 10.46 | 9.829 | 10.40 | 859,008 | +0.40(+4.04%) |
May 02, 2014 | 9.952 | 10.25 | 9.939 | 9.993 | 378,221 | +0.08(+0.76%) |