Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.254 | 8.316 | 8.129 | 8.247 | 416,991 | -0.08(-0.99%) |
Jul 30, 2014 | 8.562 | 8.589 | 8.254 | 8.329 | 408,520 | -0.18(-2.17%) |
Jul 29, 2014 | 8.548 | 8.658 | 8.473 | 8.514 | 176,381 | -0.01(-0.16%) |
Jul 28, 2014 | 8.555 | 8.610 | 8.459 | 8.528 | 260,107 | -0.05(-0.56%) |
Jul 25, 2014 | 8.651 | 8.801 | 8.459 | 8.576 | 384,917 | -0.13(-1.49%) |
Jul 24, 2014 | 8.719 | 8.801 | 8.699 | 8.706 | 190,900 | -0.03(-0.39%) |
Jul 23, 2014 | 8.733 | 8.794 | 8.644 | 8.740 | 225,227 | +0.03(+0.31%) |
Jul 22, 2014 | 8.665 | 8.849 | 8.665 | 8.712 | 250,100 | +0.07(+0.79%) |
Jul 21, 2014 | 8.487 | 8.726 | 8.357 | 8.644 | 412,715 | +0.12(+1.36%) |
Jul 18, 2014 | 8.418 | 8.644 | 8.418 | 8.528 | 384,509 | +0.10(+1.14%) |
Jul 17, 2014 | 8.480 | 8.603 | 8.414 | 8.432 | 436,341 | -0.08(-0.88%) |
Jul 16, 2014 | 8.623 | 8.655 | 8.480 | 8.507 | 246,592 | -0.05(-0.56%) |
Jul 15, 2014 | 8.678 | 8.767 | 8.480 | 8.555 | 288,686 | -0.14(-1.57%) |
Jul 14, 2014 | 8.767 | 8.781 | 8.610 | 8.692 | 302,545 | -0.01(-0.08%) |
Jul 11, 2014 | 8.801 | 8.890 | 8.692 | 8.699 | 305,571 | -0.11(-1.24%) |
Jul 10, 2014 | 8.610 | 8.911 | 8.514 | 8.808 | 331,974 | +0.04(+0.47%) |
Jul 09, 2014 | 8.480 | 8.842 | 8.480 | 8.767 | 481,800 | +0.31(+3.72%) |
Jul 08, 2014 | 8.678 | 8.678 | 8.398 | 8.453 | 800,277 | -0.23(-2.60%) |
Jul 07, 2014 | 8.924 | 8.979 | 8.678 | 8.678 | 614,885 | -0.23(-2.61%) |
Jul 03, 2014 | 8.890 | 8.911 | 8.911 | 8.911 | 162,898 | +0.05(+0.54%) |
Jul 02, 2014 | 8.911 | 8.955 | 8.856 | 8.863 | 247,891 | -0.04(-0.46%) |
Jul 01, 2014 | 8.890 | 9.034 | 8.801 | 8.904 | 534,793 | +0.03(+0.39%) |
Jun 30, 2014 | 8.774 | 8.918 | 8.678 | 8.870 | 681,269 | +0.10(+1.17%) |
Jun 27, 2014 | 8.965 | 9.010 | 8.726 | 8.767 | 1,374,087 | -0.24(-2.66%) |
Jun 26, 2014 | 9.061 | 9.150 | 8.959 | 9.006 | 296,322 | -0.08(-0.83%) |
Jun 25, 2014 | 9.006 | 9.095 | 8.863 | 9.082 | 302,570 | +0.07(+0.76%) |
Jun 24, 2014 | 9.041 | 9.150 | 8.938 | 9.013 | 491,078 | -0.06(-0.68%) |
Jun 23, 2014 | 9.191 | 9.191 | 8.987 | 9.075 | 303,503 | -0.12(-1.26%) |
Jun 20, 2014 | 9.218 | 9.239 | 8.938 | 9.191 | 551,514 | +0.01(+0.07%) |
Jun 19, 2014 | 9.307 | 9.362 | 9.102 | 9.184 | 231,266 | -0.12(-1.32%) |
Jun 18, 2014 | 9.314 | 9.410 | 9.157 | 9.307 | 272,565 | -0.04(-0.44%) |
Jun 17, 2014 | 9.013 | 9.437 | 8.774 | 9.348 | 661,466 | +0.49(+5.48%) |
Jun 16, 2014 | 8.686 | 8.870 | 8.235 | 8.863 | 704,236 | +0.09(+1.01%) |
Jun 13, 2014 | 8.829 | 8.904 | 8.734 | 8.775 | 284,462 | -0.03(-0.39%) |
Jun 12, 2014 | 8.714 | 8.822 | 8.659 | 8.809 | 275,777 | +0.17(+1.96%) |
Jun 11, 2014 | 8.788 | 8.849 | 8.578 | 8.639 | 323,156 | -0.18(-2.08%) |
Jun 10, 2014 | 8.958 | 9.087 | 8.792 | 8.822 | 259,491 | -0.04(-0.46%) |
Jun 06, 2014 | 8.761 | 8.971 | 8.727 | 8.863 | 392,136 | +0.11(+1.24%) |
Jun 05, 2014 | 8.442 | 8.822 | 8.429 | 8.754 | 616,848 | +0.42(+5.05%) |
Jun 04, 2014 | 8.449 | 8.503 | 8.259 | 8.334 | 334,364 | -0.10(-1.21%) |
Jun 03, 2014 | 8.279 | 8.510 | 8.218 | 8.435 | 963,225 | +0.15(+1.80%) |
Jun 02, 2014 | 8.456 | 8.537 | 8.211 | 8.286 | 606,273 | -0.19(-2.24%) |
May 30, 2014 | 8.395 | 8.591 | 8.334 | 8.476 | 940,230 | +0.08(+0.97%) |
May 29, 2014 | 8.272 | 8.449 | 8.211 | 8.395 | 719,952 | +0.20(+2.49%) |
May 28, 2014 | 7.865 | 8.198 | 7.865 | 8.191 | 799,637 | +0.36(+4.59%) |
May 27, 2014 | 8.062 | 8.300 | 7.825 | 7.831 | 852,523 | -0.25(-3.11%) |
May 23, 2014 | 8.191 | 8.082 | 8.082 | 8.082 | 460,932 | -0.15(-1.81%) |
May 22, 2014 | 8.218 | 8.279 | 8.157 | 8.232 | 192,570 | +0.02(+0.25%) |
May 21, 2014 | 8.293 | 8.374 | 8.008 | 8.211 | 668,403 | -0.08(-0.98%) |
May 20, 2014 | 8.537 | 8.693 | 8.205 | 8.293 | 668,428 | -0.23(-2.71%) |
May 19, 2014 | 8.347 | 8.537 | 8.347 | 8.524 | 504,585 | +0.17(+2.03%) |
May 16, 2014 | 8.374 | 8.395 | 8.164 | 8.354 | 570,109 | -0.05(-0.65%) |
May 15, 2014 | 8.225 | 8.483 | 8.035 | 8.408 | 1,123,924 | +0.32(+3.94%) |
May 14, 2014 | 7.994 | 8.245 | 7.920 | 8.089 | 989,353 | +0.07(+0.85%) |
May 13, 2014 | 8.347 | 8.395 | 7.933 | 8.021 | 1,470,748 | -0.35(-4.14%) |
May 12, 2014 | 8.741 | 8.904 | 8.354 | 8.367 | 1,120,207 | -0.28(-3.22%) |
May 09, 2014 | 9.161 | 9.161 | 8.211 | 8.646 | 2,063,572 | -1.62(-15.80%) |
May 08, 2014 | 10.10 | 10.46 | 10.01 | 10.27 | 912,272 | +0.16(+1.61%) |
May 07, 2014 | 10.04 | 10.17 | 9.704 | 10.10 | 650,433 | +0.10(+1.02%) |
May 06, 2014 | 10.32 | 10.35 | 9.996 | 10.00 | 419,467 | -0.31(-3.03%) |
May 05, 2014 | 9.860 | 10.38 | 9.752 | 10.32 | 865,819 | +0.40(+4.04%) |
May 02, 2014 | 9.874 | 10.17 | 9.860 | 9.915 | 381,219 | +0.07(+0.76%) |