Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.890 | 8.960 | 8.790 | 8.880 | 2,388,769 | -0.06(-0.67%) |
Jul 30, 2014 | 9.100 | 9.110 | 8.900 | 8.940 | 2,230,681 | -0.17(-1.87%) |
Jul 29, 2014 | 9.150 | 9.170 | 9.105 | 9.110 | 1,433,750 | +0.00(+0.00%) |
Jul 28, 2014 | 9.110 | 9.180 | 9.100 | 9.110 | 2,511,918 | +0.01(+0.11%) |
Jul 25, 2014 | 9.090 | 9.140 | 9.060 | 9.100 | 2,225,916 | +0.01(+0.11%) |
Jul 24, 2014 | 9.140 | 9.160 | 9.060 | 9.090 | 2,893,532 | -0.04(-0.44%) |
Jul 23, 2014 | 9.160 | 9.190 | 9.120 | 9.130 | 2,523,607 | +0.04(+0.44%) |
Jul 22, 2014 | 9.190 | 9.220 | 9.090 | 9.090 | 3,930,137 | +0.09(+1.00%) |
Jul 21, 2014 | 8.960 | 9.030 | 8.900 | 9.000 | 1,734,659 | +0.04(+0.45%) |
Jul 18, 2014 | 8.820 | 8.990 | 8.820 | 8.960 | 2,837,434 | +0.13(+1.47%) |
Jul 17, 2014 | 8.840 | 8.870 | 8.780 | 8.830 | 3,164,468 | +0.02(+0.23%) |
Jul 16, 2014 | 8.800 | 8.840 | 8.750 | 8.810 | 1,287,123 | +0.04(+0.46%) |
Jul 15, 2014 | 8.810 | 8.826 | 8.710 | 8.770 | 1,317,636 | -0.02(-0.23%) |
Jul 14, 2014 | 8.780 | 8.870 | 8.750 | 8.790 | 950,475 | +0.00(+0.00%) |
Jul 11, 2014 | 8.750 | 8.800 | 8.730 | 8.790 | 1,658,324 | +0.04(+0.46%) |
Jul 10, 2014 | 8.780 | 8.860 | 8.739 | 8.750 | 1,033,606 | -0.03(-0.34%) |
Jul 09, 2014 | 8.770 | 8.800 | 8.680 | 8.780 | 1,121,187 | +0.01(+0.11%) |
Jul 08, 2014 | 8.690 | 8.790 | 8.670 | 8.770 | 1,480,264 | +0.11(+1.27%) |
Jul 07, 2014 | 8.700 | 8.702 | 8.620 | 8.660 | 1,525,590 | -0.05(-0.57%) |
Jul 03, 2014 | 8.710 | 8.710 | 8.710 | 8.710 | 1,009,000 | -0.03(-0.34%) |
Jul 02, 2014 | 8.820 | 8.860 | 8.660 | 8.740 | 3,503,324 | -0.10(-1.13%) |
Jul 01, 2014 | 9.000 | 9.000 | 8.830 | 8.840 | 2,199,852 | -0.18(-2.00%) |
Jun 30, 2014 | 8.840 | 9.050 | 8.840 | 9.020 | 3,253,681 | +0.17(+1.92%) |
Jun 27, 2014 | 8.830 | 8.900 | 8.820 | 8.850 | 1,860,853 | +0.01(+0.11%) |
Jun 26, 2014 | 8.790 | 8.860 | 8.790 | 8.840 | 1,674,102 | +0.03(+0.34%) |
Jun 25, 2014 | 8.810 | 8.870 | 8.770 | 8.810 | 1,975,939 | -0.02(-0.23%) |
Jun 24, 2014 | 8.850 | 8.890 | 8.800 | 8.830 | 2,046,498 | +0.00(+0.00%) |
Jun 23, 2014 | 8.850 | 8.890 | 8.810 | 8.830 | 2,098,981 | +0.01(+0.11%) |
Jun 20, 2014 | 8.870 | 8.900 | 8.770 | 8.820 | 4,729,882 | -0.34(-3.71%) |
Jun 19, 2014 | 9.170 | 9.180 | 9.110 | 9.160 | 3,254,386 | +0.05(+0.55%) |
Jun 18, 2014 | 9.120 | 9.160 | 9.070 | 9.110 | 2,663,400 | +0.03(+0.33%) |
Jun 17, 2014 | 9.200 | 9.250 | 9.070 | 9.080 | 2,606,972 | -0.13(-1.41%) |
Jun 16, 2014 | 9.250 | 9.260 | 9.190 | 9.210 | 2,419,538 | +0.02(+0.22%) |
Jun 13, 2014 | 9.190 | 9.250 | 9.130 | 9.190 | 2,050,120 | -0.01(-0.11%) |
Jun 12, 2014 | 9.150 | 9.220 | 9.120 | 9.200 | 1,866,534 | +0.06(+0.66%) |
Jun 11, 2014 | 9.120 | 9.190 | 9.080 | 9.140 | 2,020,875 | +0.03(+0.33%) |
Jun 10, 2014 | 9.200 | 9.228 | 9.100 | 9.110 | 1,702,844 | -0.01(-0.11%) |
Jun 06, 2014 | 9.130 | 9.210 | 9.110 | 9.120 | 2,313,051 | +0.03(+0.33%) |
Jun 05, 2014 | 9.070 | 9.110 | 9.050 | 9.090 | 1,987,107 | +0.04(+0.44%) |
Jun 04, 2014 | 9.100 | 9.110 | 9.010 | 9.050 | 1,569,011 | -0.05(-0.55%) |
Jun 03, 2014 | 9.170 | 9.170 | 9.060 | 9.100 | 2,064,911 | -0.06(-0.66%) |
Jun 02, 2014 | 9.300 | 9.300 | 9.160 | 9.160 | 2,697,644 | -0.08(-0.87%) |
May 30, 2014 | 9.140 | 9.250 | 9.110 | 9.240 | 2,154,158 | +0.11(+1.20%) |
May 29, 2014 | 9.210 | 9.300 | 9.130 | 9.130 | 2,200,064 | -0.05(-0.54%) |
May 28, 2014 | 9.200 | 9.270 | 9.170 | 9.180 | 2,535,445 | +0.00(+0.00%) |
May 27, 2014 | 9.040 | 9.200 | 9.030 | 9.180 | 2,635,481 | +0.14(+1.55%) |
May 23, 2014 | 8.950 | 9.040 | 9.040 | 9.040 | 1,121,300 | +0.06(+0.67%) |
May 22, 2014 | 8.900 | 8.980 | 8.890 | 8.980 | 876,355 | +0.08(+0.90%) |
May 21, 2014 | 8.920 | 8.930 | 8.850 | 8.900 | 1,263,780 | -0.03(-0.34%) |
May 20, 2014 | 8.960 | 8.980 | 8.870 | 8.930 | 1,548,395 | -0.04(-0.45%) |
May 19, 2014 | 8.910 | 8.980 | 8.860 | 8.970 | 1,116,375 | +0.06(+0.67%) |
May 16, 2014 | 8.830 | 8.930 | 8.800 | 8.910 | 2,374,089 | +0.05(+0.56%) |
May 15, 2014 | 8.720 | 8.870 | 8.710 | 8.860 | 2,373,063 | +0.13(+1.49%) |
May 14, 2014 | 8.670 | 8.750 | 8.660 | 8.730 | 1,491,449 | +0.09(+1.04%) |
May 13, 2014 | 8.670 | 8.740 | 8.610 | 8.640 | 1,574,529 | -0.03(-0.35%) |
May 12, 2014 | 8.680 | 8.710 | 8.630 | 8.670 | 1,534,296 | +0.00(+0.00%) |
May 09, 2014 | 8.640 | 8.750 | 8.630 | 8.670 | 1,519,950 | +0.00(+0.00%) |
May 08, 2014 | 8.670 | 8.730 | 8.610 | 8.670 | 1,959,347 | -0.05(-0.57%) |
May 07, 2014 | 8.630 | 8.760 | 8.610 | 8.720 | 3,132,704 | +0.10(+1.16%) |
May 06, 2014 | 8.610 | 8.640 | 8.550 | 8.620 | 1,544,876 | +0.01(+0.12%) |
May 05, 2014 | 8.660 | 8.690 | 8.590 | 8.610 | 1,291,680 | -0.07(-0.81%) |
May 02, 2014 | 8.570 | 8.690 | 8.540 | 8.680 | 3,639,111 | +0.07(+0.81%) |