Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.120 | 9.330 | 9.120 | 9.200 | 2,198,435 | -0.04(-0.43%) |
Jul 30, 2014 | 9.030 | 9.240 | 9.030 | 9.240 | 1,843,667 | +0.24(+2.67%) |
Jul 29, 2014 | 9.060 | 9.120 | 8.970 | 9.000 | 1,207,496 | -0.05(-0.55%) |
Jul 28, 2014 | 9.150 | 9.202 | 8.930 | 9.050 | 1,822,852 | -0.08(-0.88%) |
Jul 25, 2014 | 8.950 | 9.150 | 8.820 | 9.130 | 2,178,497 | +0.06(+0.66%) |
Jul 24, 2014 | 9.630 | 9.650 | 8.800 | 9.070 | 4,552,287 | -0.07(-0.77%) |
Jul 23, 2014 | 9.200 | 9.310 | 9.060 | 9.140 | 3,825,666 | -0.15(-1.61%) |
Jul 22, 2014 | 9.190 | 9.395 | 9.160 | 9.290 | 3,137,432 | +0.15(+1.64%) |
Jul 21, 2014 | 9.060 | 9.190 | 8.960 | 9.140 | 1,496,946 | +0.02(+0.22%) |
Jul 18, 2014 | 8.840 | 9.200 | 8.840 | 9.120 | 1,673,627 | +0.26(+2.93%) |
Jul 17, 2014 | 8.800 | 8.970 | 8.760 | 8.860 | 890,338 | -0.01(-0.11%) |
Jul 16, 2014 | 8.870 | 8.930 | 8.635 | 8.870 | 1,293,351 | +0.04(+0.45%) |
Jul 15, 2014 | 8.950 | 9.070 | 8.750 | 8.830 | 1,659,248 | -0.13(-1.45%) |
Jul 14, 2014 | 8.570 | 9.000 | 8.570 | 8.960 | 1,549,860 | +0.23(+2.63%) |
Jul 11, 2014 | 8.670 | 8.780 | 8.610 | 8.730 | 779,249 | +0.04(+0.46%) |
Jul 10, 2014 | 8.480 | 8.710 | 8.320 | 8.690 | 1,822,804 | +0.10(+1.16%) |
Jul 09, 2014 | 8.840 | 8.910 | 8.500 | 8.590 | 3,503,443 | -0.20(-2.28%) |
Jul 08, 2014 | 9.230 | 9.250 | 8.780 | 8.790 | 2,823,482 | -0.47(-5.08%) |
Jul 07, 2014 | 9.500 | 9.500 | 9.260 | 9.260 | 1,022,752 | -0.24(-2.51%) |
Jul 03, 2014 | 9.540 | 9.498 | 9.498 | 9.498 | 819,300 | -0.03(-0.33%) |
Jul 02, 2014 | 9.210 | 9.640 | 9.200 | 9.530 | 3,106,484 | +0.29(+3.14%) |
Jul 01, 2014 | 9.150 | 9.310 | 9.150 | 9.240 | 1,924,947 | +0.04(+0.43%) |
Jun 30, 2014 | 9.540 | 9.540 | 9.100 | 9.200 | 3,080,230 | -0.35(-3.66%) |
Jun 27, 2014 | 9.120 | 9.580 | 9.120 | 9.550 | 2,169,234 | +0.30(+3.24%) |
Jun 26, 2014 | 9.130 | 9.270 | 9.040 | 9.250 | 758,789 | +0.09(+0.98%) |
Jun 25, 2014 | 9.180 | 9.205 | 9.020 | 9.160 | 1,641,286 | -0.08(-0.92%) |
Jun 24, 2014 | 9.300 | 9.530 | 9.220 | 9.245 | 971,447 | -0.09(-0.91%) |
Jun 23, 2014 | 9.290 | 9.385 | 9.190 | 9.330 | 845,635 | +0.03(+0.32%) |
Jun 20, 2014 | 9.360 | 9.360 | 9.151 | 9.300 | 1,138,418 | +0.00(+0.00%) |
Jun 19, 2014 | 9.540 | 9.540 | 9.220 | 9.300 | 892,810 | -0.23(-2.41%) |
Jun 18, 2014 | 9.430 | 9.650 | 9.360 | 9.530 | 1,262,577 | +0.11(+1.17%) |
Jun 17, 2014 | 9.250 | 9.540 | 9.120 | 9.420 | 1,912,763 | +0.14(+1.51%) |
Jun 16, 2014 | 9.090 | 9.400 | 9.010 | 9.280 | 1,288,992 | +0.15(+1.64%) |
Jun 13, 2014 | 8.950 | 9.170 | 8.770 | 9.130 | 1,255,813 | +0.15(+1.67%) |
Jun 12, 2014 | 9.030 | 9.100 | 8.920 | 8.980 | 1,144,944 | -0.10(-1.10%) |
Jun 11, 2014 | 9.090 | 9.160 | 9.040 | 9.080 | 1,101,331 | -0.06(-0.66%) |
Jun 10, 2014 | 9.220 | 9.350 | 9.020 | 9.140 | 1,313,851 | +0.00(+0.00%) |
Jun 06, 2014 | 9.170 | 9.450 | 9.120 | 9.140 | 1,260,953 | -0.06(-0.65%) |
Jun 05, 2014 | 8.950 | 9.295 | 8.730 | 9.200 | 3,810,140 | +0.59(+6.85%) |
Jun 04, 2014 | 8.640 | 8.750 | 8.510 | 8.610 | 1,166,766 | -0.07(-0.81%) |
Jun 03, 2014 | 8.790 | 8.870 | 8.640 | 8.680 | 876,922 | -0.15(-1.70%) |
Jun 02, 2014 | 9.130 | 9.190 | 8.780 | 8.830 | 724,550 | -0.27(-2.97%) |
May 30, 2014 | 9.350 | 9.390 | 9.050 | 9.100 | 1,009,291 | -0.28(-2.99%) |
May 29, 2014 | 9.420 | 9.480 | 9.334 | 9.380 | 705,000 | -0.02(-0.21%) |
May 28, 2014 | 9.350 | 9.500 | 9.260 | 9.400 | 1,196,314 | +0.06(+0.64%) |
May 27, 2014 | 9.310 | 9.400 | 9.240 | 9.340 | 1,196,469 | +0.11(+1.19%) |
May 23, 2014 | 9.160 | 9.230 | 9.230 | 9.230 | 740,700 | -0.07(-0.81%) |
May 22, 2014 | 8.960 | 9.320 | 8.881 | 9.305 | 1,029,596 | +0.34(+3.85%) |
May 21, 2014 | 9.340 | 9.340 | 8.910 | 8.960 | 1,017,700 | -0.30(-3.24%) |
May 20, 2014 | 9.300 | 9.300 | 9.060 | 9.260 | 1,993,799 | -0.12(-1.28%) |
May 19, 2014 | 8.360 | 9.420 | 8.360 | 9.380 | 4,357,872 | +1.04(+12.47%) |
May 16, 2014 | 8.250 | 8.340 | 8.048 | 8.340 | 1,168,198 | +0.08(+0.97%) |
May 15, 2014 | 8.270 | 8.340 | 8.060 | 8.260 | 1,165,729 | -0.03(-0.36%) |
May 14, 2014 | 8.540 | 8.700 | 8.280 | 8.290 | 863,732 | -0.30(-3.49%) |
May 13, 2014 | 8.720 | 8.840 | 8.570 | 8.590 | 1,376,515 | -0.10(-1.15%) |
May 12, 2014 | 8.300 | 8.720 | 8.160 | 8.690 | 1,354,698 | +0.43(+5.21%) |
May 09, 2014 | 8.130 | 8.260 | 8.052 | 8.260 | 902,162 | +0.10(+1.23%) |
May 08, 2014 | 8.200 | 8.500 | 8.100 | 8.160 | 1,311,491 | -0.03(-0.37%) |
May 07, 2014 | 8.440 | 8.450 | 8.050 | 8.190 | 1,870,425 | -0.21(-2.50%) |
May 06, 2014 | 8.680 | 8.680 | 8.380 | 8.400 | 1,831,279 | -0.35(-4.00%) |
May 05, 2014 | 8.840 | 8.935 | 8.630 | 8.750 | 1,257,563 | -0.20(-2.23%) |
May 02, 2014 | 9.000 | 9.100 | 8.900 | 8.950 | 1,764,809 | -0.03(-0.32%) |