Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.610 | 8.670 | 8.514 | 8.514 | 117,032 | -0.21(-2.41%) |
Jul 30, 2014 | 8.772 | 8.778 | 8.613 | 8.724 | 116,088 | +0.01(+0.07%) |
Jul 29, 2014 | 8.826 | 8.874 | 8.712 | 8.718 | 76,275 | -0.08(-0.95%) |
Jul 28, 2014 | 8.820 | 8.826 | 8.658 | 8.802 | 99,830 | +0.01(+0.07%) |
Jul 25, 2014 | 8.826 | 8.868 | 8.676 | 8.796 | 298,396 | -0.08(-0.88%) |
Jul 24, 2014 | 8.989 | 9.013 | 8.799 | 8.874 | 82,236 | -0.13(-1.40%) |
Jul 23, 2014 | 8.893 | 9.049 | 8.826 | 9.001 | 86,806 | +0.11(+1.28%) |
Jul 22, 2014 | 8.838 | 8.953 | 8.790 | 8.886 | 74,595 | +0.07(+0.82%) |
Jul 21, 2014 | 8.923 | 8.923 | 8.772 | 8.814 | 126,397 | -0.14(-1.61%) |
Jul 18, 2014 | 8.826 | 9.031 | 8.826 | 8.959 | 100,919 | +0.11(+1.22%) |
Jul 17, 2014 | 8.844 | 8.935 | 8.796 | 8.850 | 176,156 | -0.05(-0.61%) |
Jul 16, 2014 | 9.007 | 9.085 | 8.874 | 8.905 | 102,101 | -0.08(-0.94%) |
Jul 15, 2014 | 8.886 | 9.043 | 8.868 | 8.989 | 119,227 | +0.12(+1.35%) |
Jul 14, 2014 | 8.923 | 8.995 | 8.826 | 8.868 | 74,362 | +0.01(+0.14%) |
Jul 11, 2014 | 8.983 | 8.983 | 8.796 | 8.856 | 101,445 | -0.15(-1.67%) |
Jul 10, 2014 | 8.953 | 9.085 | 8.929 | 9.007 | 115,209 | -0.11(-1.22%) |
Jul 09, 2014 | 9.314 | 9.325 | 9.112 | 9.118 | 228,560 | -0.15(-1.66%) |
Jul 08, 2014 | 9.331 | 9.346 | 9.225 | 9.272 | 117,796 | -0.05(-0.57%) |
Jul 07, 2014 | 9.462 | 9.462 | 9.272 | 9.325 | 100,802 | -0.14(-1.44%) |
Jul 03, 2014 | 9.367 | 9.462 | 9.462 | 9.462 | 66,037 | +0.14(+1.53%) |
Jul 02, 2014 | 9.314 | 9.391 | 9.254 | 9.319 | 171,252 | +0.03(+0.32%) |
Jul 01, 2014 | 9.100 | 9.385 | 9.100 | 9.290 | 191,152 | +0.23(+2.56%) |
Jun 30, 2014 | 8.999 | 9.082 | 8.963 | 9.058 | 117,389 | +0.03(+0.33%) |
Jun 27, 2014 | 8.845 | 9.058 | 8.845 | 9.029 | 281,611 | +0.10(+1.13%) |
Jun 26, 2014 | 9.118 | 9.118 | 8.868 | 8.928 | 80,219 | -0.17(-1.83%) |
Jun 25, 2014 | 8.904 | 9.130 | 8.842 | 9.094 | 235,394 | +0.17(+1.86%) |
Jun 24, 2014 | 9.141 | 9.165 | 8.904 | 8.928 | 288,533 | -0.22(-2.40%) |
Jun 23, 2014 | 9.248 | 9.260 | 9.058 | 9.147 | 154,449 | -0.11(-1.15%) |
Jun 20, 2014 | 9.135 | 9.290 | 9.082 | 9.254 | 261,412 | +0.17(+1.90%) |
Jun 19, 2014 | 9.094 | 9.177 | 9.049 | 9.082 | 90,156 | +0.02(+0.20%) |
Jun 18, 2014 | 9.023 | 9.088 | 8.889 | 9.064 | 84,996 | +0.07(+0.73%) |
Jun 17, 2014 | 8.815 | 9.040 | 8.815 | 8.999 | 269,241 | +0.20(+2.29%) |
Jun 16, 2014 | 8.785 | 8.874 | 8.750 | 8.797 | 199,919 | -0.02(-0.20%) |
Jun 13, 2014 | 8.951 | 8.981 | 8.791 | 8.815 | 70,190 | -0.10(-1.13%) |
Jun 12, 2014 | 8.874 | 8.975 | 8.776 | 8.916 | 70,958 | +0.01(+0.07%) |
Jun 11, 2014 | 9.058 | 9.088 | 8.845 | 8.910 | 106,166 | -0.20(-2.21%) |
Jun 10, 2014 | 9.361 | 9.385 | 9.088 | 9.112 | 102,527 | +0.01(+0.07%) |
Jun 06, 2014 | 9.076 | 9.207 | 9.064 | 9.106 | 108,937 | +0.07(+0.79%) |
Jun 05, 2014 | 8.785 | 9.064 | 8.699 | 9.035 | 213,403 | +0.26(+2.91%) |
Jun 04, 2014 | 8.833 | 8.839 | 8.661 | 8.779 | 179,744 | -0.07(-0.74%) |
Jun 03, 2014 | 8.779 | 8.880 | 8.607 | 8.845 | 172,689 | +0.02(+0.27%) |
Jun 02, 2014 | 8.987 | 9.035 | 8.797 | 8.821 | 105,741 | -0.17(-1.91%) |
May 30, 2014 | 9.052 | 9.076 | 8.951 | 8.993 | 85,065 | -0.03(-0.33%) |
May 29, 2014 | 9.094 | 9.153 | 8.922 | 9.023 | 133,393 | -0.03(-0.33%) |
May 28, 2014 | 9.236 | 9.236 | 8.987 | 9.052 | 107,320 | -0.18(-1.93%) |
May 27, 2014 | 9.189 | 9.337 | 9.165 | 9.230 | 93,590 | +0.11(+1.24%) |
May 23, 2014 | 8.916 | 9.118 | 9.118 | 9.118 | 90,633 | +0.21(+2.33%) |
May 22, 2014 | 8.892 | 9.023 | 8.827 | 8.910 | 66,582 | +0.04(+0.47%) |
May 21, 2014 | 8.880 | 8.928 | 8.773 | 8.868 | 131,637 | +0.02(+0.20%) |
May 20, 2014 | 8.987 | 8.987 | 8.726 | 8.851 | 167,803 | -0.13(-1.45%) |
May 19, 2014 | 8.946 | 9.035 | 8.904 | 8.981 | 64,767 | +0.03(+0.33%) |
May 16, 2014 | 8.975 | 8.975 | 8.892 | 8.951 | 142,446 | -0.04(-0.46%) |
May 15, 2014 | 8.892 | 9.040 | 8.756 | 8.993 | 163,179 | +0.03(+0.33%) |
May 14, 2014 | 9.213 | 9.225 | 8.797 | 8.963 | 305,214 | -0.26(-2.77%) |
May 13, 2014 | 9.397 | 9.397 | 9.017 | 9.219 | 188,785 | -0.19(-2.02%) |
May 12, 2014 | 9.236 | 9.486 | 9.118 | 9.409 | 146,146 | +0.21(+2.26%) |
May 09, 2014 | 8.845 | 9.207 | 8.845 | 9.201 | 136,343 | +0.30(+3.40%) |
May 08, 2014 | 8.957 | 9.082 | 8.856 | 8.898 | 114,232 | -0.07(-0.73%) |
May 07, 2014 | 8.702 | 8.975 | 8.569 | 8.963 | 182,488 | +0.29(+3.35%) |
May 06, 2014 | 8.874 | 8.910 | 8.652 | 8.672 | 169,613 | -0.24(-2.73%) |
May 05, 2014 | 9.017 | 9.166 | 8.862 | 8.916 | 153,334 | -0.17(-1.83%) |
May 02, 2014 | 8.856 | 9.165 | 8.809 | 9.082 | 340,942 | +0.25(+2.82%) |