Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.680 | 7.780 | 7.620 | 7.680 | 22,988 | -0.09(-1.16%) |
Jul 30, 2014 | 7.805 | 7.805 | 7.750 | 7.770 | 27,111 | -0.16(-2.02%) |
Jul 29, 2014 | 7.940 | 7.940 | 7.910 | 7.930 | 22,890 | -0.09(-1.12%) |
Jul 28, 2014 | 7.778 | 8.020 | 7.778 | 8.020 | 96,858 | +0.18(+2.30%) |
Jul 25, 2014 | 7.840 | 7.840 | 7.800 | 7.840 | 2,730 | -0.01(-0.13%) |
Jul 24, 2014 | 7.860 | 7.860 | 7.850 | 7.850 | 11,078 | +0.00(+0.00%) |
Jul 23, 2014 | 7.870 | 7.890 | 7.850 | 7.850 | 2,961 | -0.05(-0.63%) |
Jul 22, 2014 | 7.870 | 7.900 | 7.870 | 7.900 | 4,700 | +0.06(+0.77%) |
Jul 21, 2014 | 7.840 | 7.880 | 7.820 | 7.840 | 9,179 | -0.07(-0.88%) |
Jul 18, 2014 | 7.850 | 7.910 | 7.790 | 7.910 | 75,547 | -0.12(-1.49%) |
Jul 17, 2014 | 8.000 | 8.060 | 7.980 | 8.030 | 7,422 | +0.03(+0.37%) |
Jul 16, 2014 | 8.020 | 8.020 | 7.940 | 8.000 | 9,301 | +0.12(+1.52%) |
Jul 15, 2014 | 7.910 | 7.910 | 7.840 | 7.880 | 5,598 | -0.21(-2.60%) |
Jul 14, 2014 | 8.200 | 8.200 | 8.060 | 8.090 | 31,597 | -0.09(-1.10%) |
Jul 11, 2014 | 8.100 | 8.180 | 8.100 | 8.180 | 6,327 | +0.05(+0.62%) |
Jul 10, 2014 | 8.120 | 8.160 | 8.110 | 8.130 | 11,792 | -0.33(-3.90%) |
Jul 09, 2014 | 8.430 | 8.460 | 8.390 | 8.460 | 14,084 | +0.10(+1.20%) |
Jul 08, 2014 | 8.300 | 8.380 | 8.300 | 8.360 | 17,393 | -0.06(-0.71%) |
Jul 07, 2014 | 8.500 | 8.500 | 8.410 | 8.420 | 26,810 | -0.14(-1.64%) |
Jul 03, 2014 | 8.560 | 8.560 | 8.560 | 0 | +0.06(+0.71%) | |
Jul 02, 2014 | 8.640 | 8.640 | 8.450 | 8.500 | 8,546 | -0.31(-3.52%) |
Jul 01, 2014 | 8.890 | 8.890 | 8.770 | 8.810 | 37,612 | -0.08(-0.90%) |
Jun 30, 2014 | 8.840 | 8.920 | 8.840 | 8.890 | 13,834 | +0.05(+0.57%) |
Jun 27, 2014 | 8.884 | 8.890 | 8.840 | 8.840 | 42,290 | -0.01(-0.11%) |
Jun 26, 2014 | 8.812 | 8.850 | 8.780 | 8.850 | 11,313 | +0.06(+0.68%) |
Jun 25, 2014 | 8.780 | 8.820 | 8.780 | 8.790 | 7,170 | -0.14(-1.57%) |
Jun 24, 2014 | 8.970 | 9.004 | 8.920 | 8.930 | 9,437 | -0.24(-2.62%) |
Jun 23, 2014 | 9.130 | 9.170 | 9.130 | 9.170 | 3,492 | -0.05(-0.54%) |
Jun 20, 2014 | 9.230 | 9.240 | 9.200 | 9.220 | 13,974 | -0.04(-0.43%) |
Jun 19, 2014 | 9.280 | 9.290 | 9.260 | 9.260 | 5,840 | -0.04(-0.43%) |
Jun 18, 2014 | 9.250 | 9.306 | 9.230 | 9.300 | 14,285 | +0.18(+1.97%) |
Jun 17, 2014 | 9.090 | 9.160 | 9.090 | 9.120 | 14,351 | +0.00(+0.00%) |
Jun 16, 2014 | 9.100 | 9.130 | 9.080 | 9.120 | 14,551 | -0.01(-0.11%) |
Jun 13, 2014 | 9.130 | 9.150 | 9.130 | 9.130 | 4,438 | +0.12(+1.33%) |
Jun 12, 2014 | 8.990 | 9.060 | 8.990 | 9.010 | 9,486 | +0.00(+0.00%) |
Jun 11, 2014 | 9.010 | 9.010 | 8.950 | 9.010 | 4,766 | -0.09(-0.99%) |
Jun 10, 2014 | 9.120 | 9.150 | 9.080 | 9.100 | 57,834 | -0.08(-0.87%) |
Jun 06, 2014 | 9.150 | 9.200 | 9.150 | 9.180 | 6,300 | +0.03(+0.33%) |
Jun 05, 2014 | 9.130 | 9.180 | 9.070 | 9.150 | 10,005 | +0.14(+1.55%) |
Jun 04, 2014 | 9.037 | 9.060 | 9.000 | 9.010 | 6,399 | -0.11(-1.21%) |
Jun 03, 2014 | 9.160 | 9.170 | 9.100 | 9.120 | 5,905 | -0.03(-0.33%) |
Jun 02, 2014 | 9.160 | 9.170 | 9.040 | 9.150 | 38,347 | +0.15(+1.67%) |
May 30, 2014 | 8.970 | 9.000 | 8.960 | 9.000 | 6,412 | +0.01(+0.11%) |
May 29, 2014 | 8.920 | 9.000 | 8.900 | 8.990 | 18,674 | +0.10(+1.12%) |
May 28, 2014 | 8.860 | 8.960 | 8.860 | 8.890 | 23,394 | -0.09(-1.00%) |
May 27, 2014 | 8.930 | 8.980 | 8.930 | 8.980 | 8,889 | +0.12(+1.35%) |
May 23, 2014 | 8.860 | 8.860 | 8.860 | 0 | -0.07(-0.78%) | |
May 22, 2014 | 8.930 | 8.930 | 8.880 | 8.930 | 11,919 | +0.03(+0.34%) |
May 21, 2014 | 8.910 | 8.910 | 8.810 | 8.900 | 3,180 | +0.06(+0.68%) |
May 20, 2014 | 8.870 | 8.890 | 8.840 | 8.840 | 8,607 | -0.06(-0.67%) |
May 19, 2014 | 8.760 | 8.900 | 8.760 | 8.900 | 4,104 | +0.17(+1.95%) |
May 16, 2014 | 8.680 | 8.730 | 8.680 | 8.730 | 4,311 | -0.02(-0.23%) |
May 15, 2014 | 8.750 | 8.810 | 8.690 | 8.750 | 2,860 | -0.41(-4.48%) |
May 14, 2014 | 9.130 | 9.170 | 9.130 | 9.160 | 630 | -0.09(-0.97%) |
May 13, 2014 | 9.250 | 9.310 | 9.250 | 9.250 | 9,785 | +0.02(+0.22%) |
May 12, 2014 | 9.240 | 9.260 | 9.230 | 9.230 | 1,704 | +0.24(+2.67%) |
May 09, 2014 | 8.960 | 9.070 | 8.960 | 8.990 | 1,593 | -0.23(-2.49%) |
May 08, 2014 | 9.270 | 9.300 | 9.220 | 9.220 | 2,458 | +0.02(+0.22%) |
May 07, 2014 | 9.180 | 9.230 | 9.180 | 9.200 | 3,021 | -0.24(-2.54%) |
May 06, 2014 | 9.400 | 9.500 | 9.400 | 9.440 | 3,658 | -0.04(-0.42%) |
May 05, 2014 | 9.410 | 9.480 | 9.410 | 9.480 | 10,538 | -0.08(-0.84%) |
May 02, 2014 | 9.470 | 9.570 | 9.470 | 9.560 | 5,034 | +0.12(+1.27%) |