Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.860 | 7.920 | 7.640 | 7.670 | 245,999 | -0.28(-3.52%) |
Jul 30, 2014 | 8.010 | 8.130 | 7.870 | 7.950 | 72,897 | +0.04(+0.51%) |
Jul 29, 2014 | 7.920 | 7.960 | 7.860 | 7.910 | 78,964 | -0.02(-0.25%) |
Jul 28, 2014 | 7.990 | 8.020 | 7.850 | 7.930 | 126,565 | -0.07(-0.88%) |
Jul 25, 2014 | 8.000 | 8.210 | 7.970 | 8.000 | 109,699 | -0.09(-1.11%) |
Jul 24, 2014 | 8.140 | 8.190 | 8.050 | 8.090 | 107,437 | -0.03(-0.37%) |
Jul 23, 2014 | 8.100 | 8.190 | 8.080 | 8.120 | 66,614 | +0.02(+0.25%) |
Jul 22, 2014 | 8.100 | 8.130 | 8.000 | 8.100 | 55,322 | +0.07(+0.87%) |
Jul 21, 2014 | 8.090 | 8.262 | 7.950 | 8.030 | 57,100 | -0.09(-1.11%) |
Jul 18, 2014 | 8.000 | 8.250 | 7.920 | 8.120 | 112,860 | +0.08(+1.00%) |
Jul 17, 2014 | 8.180 | 8.240 | 8.010 | 8.040 | 96,928 | -0.21(-2.55%) |
Jul 16, 2014 | 8.230 | 8.410 | 8.180 | 8.250 | 96,794 | +0.07(+0.86%) |
Jul 15, 2014 | 8.200 | 8.240 | 8.050 | 8.180 | 92,356 | +0.00(+0.00%) |
Jul 14, 2014 | 8.250 | 8.390 | 8.120 | 8.180 | 53,899 | +0.05(+0.62%) |
Jul 11, 2014 | 8.130 | 8.200 | 8.034 | 8.130 | 119,909 | -0.04(-0.49%) |
Jul 10, 2014 | 8.100 | 8.370 | 8.020 | 8.170 | 113,650 | -0.08(-0.97%) |
Jul 09, 2014 | 8.330 | 8.330 | 8.220 | 8.250 | 66,254 | -0.07(-0.84%) |
Jul 08, 2014 | 8.450 | 8.450 | 8.240 | 8.320 | 95,156 | -0.18(-2.12%) |
Jul 07, 2014 | 8.760 | 8.810 | 8.330 | 8.500 | 178,417 | -0.30(-3.41%) |
Jul 03, 2014 | 8.650 | 8.800 | 8.800 | 8.800 | 104,600 | +0.16(+1.85%) |
Jul 02, 2014 | 8.650 | 8.700 | 8.545 | 8.640 | 125,035 | -0.04(-0.46%) |
Jul 01, 2014 | 8.380 | 8.750 | 8.380 | 8.680 | 215,410 | +0.31(+3.70%) |
Jun 30, 2014 | 8.260 | 8.380 | 8.110 | 8.370 | 150,006 | +0.03(+0.36%) |
Jun 27, 2014 | 8.170 | 8.410 | 8.150 | 8.340 | 405,097 | +0.09(+1.09%) |
Jun 26, 2014 | 8.370 | 8.400 | 8.160 | 8.250 | 116,801 | -0.09(-1.08%) |
Jun 25, 2014 | 8.070 | 8.390 | 8.070 | 8.340 | 119,706 | +0.20(+2.46%) |
Jun 24, 2014 | 8.130 | 8.300 | 8.110 | 8.140 | 107,041 | -0.03(-0.37%) |
Jun 23, 2014 | 8.300 | 8.350 | 8.040 | 8.170 | 187,787 | -0.12(-1.39%) |
Jun 20, 2014 | 8.340 | 8.350 | 8.250 | 8.285 | 413,635 | -0.00(-0.06%) |
Jun 19, 2014 | 8.500 | 8.640 | 8.250 | 8.290 | 193,825 | -0.21(-2.47%) |
Jun 18, 2014 | 8.500 | 8.570 | 8.300 | 8.500 | 116,222 | +0.00(+0.00%) |
Jun 17, 2014 | 8.480 | 8.580 | 8.410 | 8.500 | 110,291 | +0.01(+0.12%) |
Jun 16, 2014 | 8.570 | 8.645 | 8.430 | 8.490 | 90,494 | -0.12(-1.39%) |
Jun 13, 2014 | 8.800 | 8.800 | 8.480 | 8.610 | 224,555 | -0.14(-1.60%) |
Jun 12, 2014 | 8.920 | 8.960 | 8.670 | 8.750 | 135,861 | -0.22(-2.45%) |
Jun 11, 2014 | 9.050 | 9.140 | 8.840 | 8.970 | 127,184 | -0.16(-1.75%) |
Jun 10, 2014 | 9.180 | 9.240 | 9.010 | 9.130 | 68,446 | -0.12(-1.30%) |
Jun 06, 2014 | 9.260 | 9.270 | 9.150 | 9.250 | 167,633 | +0.07(+0.76%) |
Jun 05, 2014 | 8.990 | 9.220 | 8.920 | 9.180 | 149,164 | +0.23(+2.57%) |
Jun 04, 2014 | 9.030 | 9.160 | 8.900 | 8.950 | 157,327 | -0.16(-1.76%) |
Jun 03, 2014 | 8.930 | 9.170 | 8.840 | 9.110 | 152,628 | +0.11(+1.22%) |
Jun 02, 2014 | 9.080 | 9.150 | 8.840 | 9.000 | 122,423 | -0.08(-0.88%) |
May 30, 2014 | 9.280 | 9.393 | 9.020 | 9.080 | 74,284 | -0.17(-1.84%) |
May 29, 2014 | 9.190 | 9.265 | 9.080 | 9.250 | 94,782 | +0.12(+1.31%) |
May 28, 2014 | 9.270 | 9.270 | 9.050 | 9.130 | 120,110 | -0.15(-1.62%) |
May 27, 2014 | 9.250 | 9.360 | 9.120 | 9.280 | 131,940 | +0.03(+0.32%) |
May 23, 2014 | 8.960 | 9.250 | 9.250 | 9.250 | 185,400 | +0.30(+3.35%) |
May 22, 2014 | 8.840 | 8.960 | 8.805 | 8.950 | 36,644 | +0.14(+1.59%) |
May 21, 2014 | 8.870 | 8.990 | 8.630 | 8.810 | 161,035 | -0.04(-0.45%) |
May 20, 2014 | 9.070 | 9.070 | 8.740 | 8.850 | 190,767 | -0.25(-2.69%) |
May 19, 2014 | 8.720 | 9.140 | 8.720 | 9.095 | 169,750 | +0.38(+4.30%) |
May 16, 2014 | 8.620 | 8.725 | 8.540 | 8.720 | 128,628 | +0.08(+0.93%) |
May 15, 2014 | 8.740 | 8.990 | 8.560 | 8.640 | 220,647 | -0.13(-1.48%) |
May 14, 2014 | 9.130 | 9.130 | 8.700 | 8.770 | 221,874 | -0.41(-4.47%) |
May 13, 2014 | 9.190 | 9.280 | 9.065 | 9.180 | 221,666 | -0.04(-0.43%) |
May 12, 2014 | 9.400 | 9.570 | 9.190 | 9.220 | 442,994 | -0.13(-1.39%) |
May 09, 2014 | 9.160 | 9.415 | 9.110 | 9.350 | 256,661 | +0.12(+1.30%) |
May 08, 2014 | 9.180 | 9.550 | 9.001 | 9.230 | 483,994 | -0.02(-0.22%) |
May 07, 2014 | 7.710 | 9.400 | 7.710 | 9.250 | 1,199,401 | +1.59(+20.76%) |
May 06, 2014 | 7.770 | 7.930 | 7.600 | 7.660 | 134,585 | -0.18(-2.30%) |
May 05, 2014 | 7.970 | 8.090 | 7.810 | 7.840 | 171,105 | -0.18(-2.24%) |
May 02, 2014 | 7.870 | 8.120 | 7.840 | 8.020 | 264,555 | +0.19(+2.43%) |