Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.187 | 8.248 | 8.062 | 8.180 | 420,429 | -0.08(-0.99%) |
Jul 30, 2014 | 8.492 | 8.519 | 8.187 | 8.261 | 411,888 | -0.18(-2.17%) |
Jul 29, 2014 | 8.478 | 8.587 | 8.404 | 8.444 | 177,835 | -0.01(-0.16%) |
Jul 28, 2014 | 8.485 | 8.539 | 8.390 | 8.458 | 262,251 | -0.05(-0.56%) |
Jul 25, 2014 | 8.580 | 8.729 | 8.390 | 8.505 | 388,090 | -0.13(-1.49%) |
Jul 24, 2014 | 8.648 | 8.729 | 8.628 | 8.634 | 192,473 | -0.03(-0.39%) |
Jul 23, 2014 | 8.662 | 8.723 | 8.573 | 8.668 | 227,083 | +0.03(+0.31%) |
Jul 22, 2014 | 8.594 | 8.777 | 8.594 | 8.641 | 252,162 | +0.07(+0.79%) |
Jul 21, 2014 | 8.417 | 8.655 | 8.288 | 8.573 | 416,118 | +0.12(+1.36%) |
Jul 18, 2014 | 8.349 | 8.573 | 8.349 | 8.458 | 387,679 | +0.09(+1.14%) |
Jul 17, 2014 | 8.411 | 8.533 | 8.345 | 8.363 | 439,939 | -0.07(-0.88%) |
Jul 16, 2014 | 8.553 | 8.584 | 8.411 | 8.438 | 248,625 | -0.05(-0.56%) |
Jul 15, 2014 | 8.607 | 8.695 | 8.411 | 8.485 | 291,065 | -0.14(-1.57%) |
Jul 14, 2014 | 8.695 | 8.709 | 8.539 | 8.621 | 305,039 | -0.01(-0.08%) |
Jul 11, 2014 | 8.729 | 8.818 | 8.621 | 8.628 | 308,090 | -0.11(-1.24%) |
Jul 10, 2014 | 8.539 | 8.838 | 8.444 | 8.736 | 334,710 | +0.04(+0.47%) |
Jul 09, 2014 | 8.411 | 8.770 | 8.411 | 8.695 | 485,771 | +0.31(+3.72%) |
Jul 08, 2014 | 8.607 | 8.607 | 8.329 | 8.383 | 806,874 | -0.22(-2.60%) |
Jul 07, 2014 | 8.851 | 8.906 | 8.607 | 8.607 | 619,954 | -0.23(-2.61%) |
Jul 03, 2014 | 8.818 | 8.838 | 8.838 | 8.838 | 164,241 | +0.05(+0.54%) |
Jul 02, 2014 | 8.838 | 8.882 | 8.784 | 8.790 | 249,934 | -0.04(-0.46%) |
Jul 01, 2014 | 8.818 | 8.960 | 8.729 | 8.831 | 539,202 | +0.03(+0.39%) |
Jun 30, 2014 | 8.702 | 8.845 | 8.607 | 8.797 | 686,885 | +0.10(+1.17%) |
Jun 27, 2014 | 8.892 | 8.936 | 8.655 | 8.695 | 1,385,415 | -0.24(-2.66%) |
Jun 26, 2014 | 8.987 | 9.075 | 8.885 | 8.933 | 298,764 | -0.07(-0.83%) |
Jun 25, 2014 | 8.933 | 9.021 | 8.790 | 9.007 | 305,064 | +0.07(+0.76%) |
Jun 24, 2014 | 8.967 | 9.075 | 8.865 | 8.940 | 495,126 | -0.06(-0.68%) |
Jun 23, 2014 | 9.116 | 9.116 | 8.913 | 9.001 | 306,005 | -0.12(-1.26%) |
Jun 20, 2014 | 9.143 | 9.163 | 8.865 | 9.116 | 556,061 | +0.01(+0.07%) |
Jun 19, 2014 | 9.231 | 9.286 | 9.028 | 9.109 | 233,172 | -0.12(-1.32%) |
Jun 18, 2014 | 9.238 | 9.333 | 9.082 | 9.231 | 274,812 | -0.04(-0.44%) |
Jun 17, 2014 | 8.940 | 9.360 | 8.702 | 9.272 | 666,919 | +0.48(+5.48%) |
Jun 16, 2014 | 8.615 | 8.797 | 8.168 | 8.790 | 710,042 | +0.09(+1.01%) |
Jun 13, 2014 | 8.757 | 8.831 | 8.662 | 8.703 | 286,807 | -0.03(-0.39%) |
Jun 12, 2014 | 8.642 | 8.750 | 8.588 | 8.737 | 278,050 | +0.17(+1.96%) |
Jun 11, 2014 | 8.716 | 8.777 | 8.508 | 8.568 | 325,820 | -0.18(-2.08%) |
Jun 10, 2014 | 8.885 | 9.012 | 8.720 | 8.750 | 261,630 | -0.04(-0.46%) |
Jun 06, 2014 | 8.689 | 8.898 | 8.656 | 8.790 | 395,368 | +0.11(+1.24%) |
Jun 05, 2014 | 8.373 | 8.750 | 8.360 | 8.683 | 621,933 | +0.42(+5.05%) |
Jun 04, 2014 | 8.380 | 8.434 | 8.191 | 8.265 | 337,121 | -0.10(-1.21%) |
Jun 03, 2014 | 8.212 | 8.440 | 8.151 | 8.366 | 971,165 | +0.15(+1.80%) |
Jun 02, 2014 | 8.387 | 8.467 | 8.144 | 8.218 | 611,271 | -0.19(-2.24%) |
May 30, 2014 | 8.326 | 8.521 | 8.265 | 8.407 | 947,981 | +0.08(+0.97%) |
May 29, 2014 | 8.205 | 8.380 | 8.144 | 8.326 | 725,887 | +0.20(+2.49%) |
May 28, 2014 | 7.801 | 8.131 | 7.801 | 8.124 | 806,228 | +0.36(+4.59%) |
May 27, 2014 | 7.996 | 8.232 | 7.761 | 7.767 | 859,551 | -0.25(-3.11%) |
May 23, 2014 | 8.124 | 8.016 | 8.016 | 8.016 | 464,732 | -0.15(-1.81%) |
May 22, 2014 | 8.151 | 8.212 | 8.090 | 8.164 | 194,158 | +0.02(+0.25%) |
May 21, 2014 | 8.225 | 8.306 | 7.942 | 8.144 | 673,913 | -0.08(-0.98%) |
May 20, 2014 | 8.467 | 8.622 | 8.137 | 8.225 | 673,939 | -0.23(-2.71%) |
May 19, 2014 | 8.279 | 8.467 | 8.279 | 8.454 | 508,745 | +0.17(+2.03%) |
May 16, 2014 | 8.306 | 8.326 | 8.097 | 8.286 | 574,809 | -0.05(-0.65%) |
May 15, 2014 | 8.158 | 8.413 | 7.969 | 8.339 | 1,133,189 | +0.32(+3.94%) |
May 14, 2014 | 7.929 | 8.178 | 7.855 | 8.023 | 997,509 | +0.07(+0.85%) |
May 13, 2014 | 8.279 | 8.326 | 7.868 | 7.956 | 1,482,872 | -0.34(-4.14%) |
May 12, 2014 | 8.669 | 8.831 | 8.286 | 8.299 | 1,129,442 | -0.28(-3.22%) |
May 09, 2014 | 9.087 | 9.087 | 8.144 | 8.575 | 2,080,583 | -1.61(-15.80%) |
May 08, 2014 | 10.02 | 10.38 | 9.928 | 10.18 | 919,792 | +0.16(+1.61%) |
May 07, 2014 | 9.962 | 10.09 | 9.625 | 10.02 | 655,795 | +0.10(+1.02%) |
May 06, 2014 | 10.23 | 10.26 | 9.914 | 9.921 | 422,925 | -0.31(-3.03%) |
May 05, 2014 | 9.780 | 10.29 | 9.672 | 10.23 | 872,957 | +0.40(+4.04%) |
May 02, 2014 | 9.793 | 10.09 | 9.780 | 9.834 | 384,362 | +0.07(+0.76%) |