Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.186 | 8.247 | 8.062 | 8.179 | 420,471 | -0.08(-0.99%) |
Jul 30, 2014 | 8.491 | 8.518 | 8.186 | 8.260 | 411,930 | -0.18(-2.17%) |
Jul 29, 2014 | 8.477 | 8.586 | 8.403 | 8.444 | 177,853 | -0.01(-0.16%) |
Jul 28, 2014 | 8.484 | 8.539 | 8.389 | 8.457 | 262,278 | -0.05(-0.56%) |
Jul 25, 2014 | 8.579 | 8.728 | 8.389 | 8.505 | 388,130 | -0.13(-1.49%) |
Jul 24, 2014 | 8.647 | 8.729 | 8.627 | 8.633 | 192,493 | -0.03(-0.39%) |
Jul 23, 2014 | 8.661 | 8.722 | 8.572 | 8.667 | 227,107 | +0.03(+0.31%) |
Jul 22, 2014 | 8.593 | 8.776 | 8.593 | 8.640 | 252,188 | +0.07(+0.79%) |
Jul 21, 2014 | 8.416 | 8.654 | 8.288 | 8.572 | 416,160 | +0.12(+1.36%) |
Jul 18, 2014 | 8.349 | 8.572 | 8.349 | 8.457 | 387,719 | +0.09(+1.14%) |
Jul 17, 2014 | 8.410 | 8.532 | 8.345 | 8.362 | 439,983 | -0.07(-0.88%) |
Jul 16, 2014 | 8.552 | 8.583 | 8.410 | 8.437 | 248,650 | -0.05(-0.56%) |
Jul 15, 2014 | 8.606 | 8.695 | 8.410 | 8.484 | 291,095 | -0.14(-1.57%) |
Jul 14, 2014 | 8.695 | 8.708 | 8.539 | 8.620 | 305,070 | -0.01(-0.08%) |
Jul 11, 2014 | 8.728 | 8.817 | 8.620 | 8.627 | 308,121 | -0.11(-1.24%) |
Jul 10, 2014 | 8.539 | 8.837 | 8.444 | 8.735 | 334,744 | +0.04(+0.47%) |
Jul 09, 2014 | 8.410 | 8.769 | 8.410 | 8.695 | 485,821 | +0.31(+3.72%) |
Jul 08, 2014 | 8.606 | 8.606 | 8.328 | 8.383 | 806,956 | -0.22(-2.60%) |
Jul 07, 2014 | 8.851 | 8.905 | 8.606 | 8.606 | 620,017 | -0.23(-2.61%) |
Jul 03, 2014 | 8.817 | 8.837 | 8.837 | 8.837 | 164,258 | +0.05(+0.54%) |
Jul 02, 2014 | 8.837 | 8.881 | 8.783 | 8.789 | 249,960 | -0.04(-0.46%) |
Jul 01, 2014 | 8.817 | 8.959 | 8.728 | 8.830 | 539,256 | +0.03(+0.39%) |
Jun 30, 2014 | 8.701 | 8.844 | 8.606 | 8.796 | 686,955 | +0.10(+1.17%) |
Jun 27, 2014 | 8.891 | 8.935 | 8.654 | 8.695 | 1,385,556 | -0.24(-2.66%) |
Jun 26, 2014 | 8.986 | 9.074 | 8.884 | 8.932 | 298,795 | -0.07(-0.83%) |
Jun 25, 2014 | 8.932 | 9.020 | 8.789 | 9.006 | 305,095 | +0.07(+0.76%) |
Jun 24, 2014 | 8.966 | 9.074 | 8.864 | 8.939 | 495,177 | -0.06(-0.68%) |
Jun 23, 2014 | 9.115 | 9.115 | 8.912 | 9.000 | 306,036 | -0.12(-1.26%) |
Jun 20, 2014 | 9.142 | 9.162 | 8.864 | 9.115 | 556,117 | +0.01(+0.07%) |
Jun 19, 2014 | 9.230 | 9.285 | 9.027 | 9.108 | 233,196 | -0.12(-1.32%) |
Jun 18, 2014 | 9.237 | 9.332 | 9.081 | 9.230 | 274,840 | -0.04(-0.44%) |
Jun 17, 2014 | 8.939 | 9.359 | 8.701 | 9.271 | 666,987 | +0.48(+5.48%) |
Jun 16, 2014 | 8.614 | 8.796 | 8.167 | 8.789 | 710,114 | +0.09(+1.01%) |
Jun 13, 2014 | 8.756 | 8.830 | 8.662 | 8.702 | 286,836 | -0.03(-0.39%) |
Jun 12, 2014 | 8.641 | 8.749 | 8.588 | 8.736 | 278,078 | +0.17(+1.96%) |
Jun 11, 2014 | 8.715 | 8.776 | 8.507 | 8.567 | 325,854 | -0.18(-2.08%) |
Jun 10, 2014 | 8.884 | 9.012 | 8.719 | 8.749 | 261,657 | -0.04(-0.46%) |
Jun 06, 2014 | 8.689 | 8.897 | 8.655 | 8.789 | 395,409 | +0.11(+1.24%) |
Jun 05, 2014 | 8.372 | 8.749 | 8.359 | 8.682 | 621,996 | +0.42(+5.05%) |
Jun 04, 2014 | 8.379 | 8.433 | 8.190 | 8.265 | 337,155 | -0.10(-1.21%) |
Jun 03, 2014 | 8.211 | 8.440 | 8.150 | 8.365 | 971,264 | +0.15(+1.80%) |
Jun 02, 2014 | 8.386 | 8.466 | 8.143 | 8.217 | 611,333 | -0.19(-2.24%) |
May 30, 2014 | 8.325 | 8.520 | 8.265 | 8.406 | 948,077 | +0.08(+0.97%) |
May 29, 2014 | 8.204 | 8.379 | 8.143 | 8.325 | 725,961 | +0.20(+2.49%) |
May 28, 2014 | 7.800 | 8.130 | 7.800 | 8.123 | 806,311 | +0.36(+4.59%) |
May 27, 2014 | 7.995 | 8.231 | 7.760 | 7.766 | 859,638 | -0.25(-3.11%) |
May 23, 2014 | 8.123 | 8.016 | 8.016 | 8.016 | 464,779 | -0.15(-1.81%) |
May 22, 2014 | 8.150 | 8.211 | 8.090 | 8.164 | 194,177 | +0.02(+0.25%) |
May 21, 2014 | 8.224 | 8.305 | 7.941 | 8.143 | 673,982 | -0.08(-0.98%) |
May 20, 2014 | 8.466 | 8.621 | 8.137 | 8.224 | 674,007 | -0.23(-2.71%) |
May 19, 2014 | 8.278 | 8.466 | 8.278 | 8.453 | 508,797 | +0.17(+2.03%) |
May 16, 2014 | 8.305 | 8.325 | 8.096 | 8.285 | 574,867 | -0.05(-0.65%) |
May 15, 2014 | 8.157 | 8.413 | 7.968 | 8.339 | 1,133,304 | +0.32(+3.94%) |
May 14, 2014 | 7.928 | 8.177 | 7.854 | 8.022 | 997,610 | +0.07(+0.85%) |
May 13, 2014 | 8.278 | 8.325 | 7.867 | 7.955 | 1,483,023 | -0.34(-4.14%) |
May 12, 2014 | 8.668 | 8.830 | 8.285 | 8.298 | 1,129,557 | -0.28(-3.22%) |
May 09, 2014 | 9.086 | 9.086 | 8.143 | 8.574 | 2,080,795 | -1.61(-15.80%) |
May 08, 2014 | 10.01 | 10.38 | 9.927 | 10.18 | 919,886 | +0.16(+1.61%) |
May 07, 2014 | 9.960 | 10.09 | 9.624 | 10.02 | 655,862 | +0.10(+1.02%) |
May 06, 2014 | 10.23 | 10.26 | 9.913 | 9.920 | 422,968 | -0.31(-3.03%) |
May 05, 2014 | 9.779 | 10.29 | 9.671 | 10.23 | 873,045 | +0.40(+4.04%) |
May 02, 2014 | 9.792 | 10.09 | 9.779 | 9.833 | 384,401 | +0.07(+0.76%) |