Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.250 | 7.820 | 7.250 | 7.510 | 1,730,729 | -0.49(-6.13%) |
Jul 30, 2014 | 8.090 | 8.100 | 7.970 | 8.000 | 314,061 | +0.00(+0.00%) |
Jul 29, 2014 | 7.990 | 8.090 | 7.950 | 8.000 | 345,814 | +0.00(+0.00%) |
Jul 28, 2014 | 7.970 | 8.140 | 7.800 | 8.000 | 417,683 | +0.01(+0.13%) |
Jul 25, 2014 | 7.990 | 8.080 | 7.880 | 7.990 | 256,481 | -0.08(-0.99%) |
Jul 24, 2014 | 8.040 | 8.090 | 7.880 | 8.070 | 557,696 | +0.07(+0.88%) |
Jul 23, 2014 | 7.990 | 8.040 | 7.910 | 8.000 | 434,914 | +0.06(+0.76%) |
Jul 22, 2014 | 7.760 | 7.990 | 7.590 | 7.940 | 439,823 | +0.28(+3.66%) |
Jul 21, 2014 | 7.660 | 7.860 | 7.574 | 7.660 | 578,037 | -0.04(-0.52%) |
Jul 18, 2014 | 7.650 | 7.770 | 7.650 | 7.700 | 465,137 | +0.02(+0.26%) |
Jul 17, 2014 | 7.770 | 7.870 | 7.660 | 7.680 | 231,502 | -0.13(-1.66%) |
Jul 16, 2014 | 7.960 | 8.090 | 7.810 | 7.810 | 405,009 | -0.08(-1.01%) |
Jul 15, 2014 | 8.220 | 8.220 | 7.890 | 7.890 | 1,312,707 | -0.30(-3.66%) |
Jul 14, 2014 | 8.250 | 8.440 | 8.180 | 8.190 | 311,791 | +0.03(+0.37%) |
Jul 11, 2014 | 7.890 | 8.180 | 7.860 | 8.160 | 600,960 | +0.26(+3.29%) |
Jul 10, 2014 | 7.840 | 7.970 | 7.830 | 7.900 | 333,276 | -0.09(-1.13%) |
Jul 09, 2014 | 8.210 | 8.246 | 7.960 | 7.990 | 407,751 | -0.16(-1.96%) |
Jul 08, 2014 | 8.300 | 8.300 | 7.922 | 8.150 | 593,900 | -0.19(-2.28%) |
Jul 07, 2014 | 8.300 | 8.390 | 8.240 | 8.340 | 236,745 | -0.01(-0.12%) |
Jul 03, 2014 | 8.210 | 8.350 | 8.350 | 8.350 | 186,800 | +0.18(+2.20%) |
Jul 02, 2014 | 8.250 | 8.320 | 8.130 | 8.170 | 173,520 | -0.10(-1.21%) |
Jul 01, 2014 | 8.270 | 8.400 | 8.250 | 8.270 | 371,952 | +0.07(+0.85%) |
Jun 30, 2014 | 8.200 | 8.280 | 8.100 | 8.200 | 214,851 | -0.04(-0.49%) |
Jun 27, 2014 | 8.080 | 8.270 | 7.970 | 8.240 | 482,407 | +0.09(+1.04%) |
Jun 26, 2014 | 8.170 | 8.200 | 8.060 | 8.155 | 128,599 | -0.01(-0.06%) |
Jun 25, 2014 | 8.020 | 8.180 | 8.000 | 8.160 | 176,008 | +0.07(+0.87%) |
Jun 24, 2014 | 8.130 | 8.270 | 8.080 | 8.090 | 226,773 | -0.07(-0.86%) |
Jun 23, 2014 | 8.270 | 8.270 | 8.140 | 8.160 | 223,354 | -0.12(-1.45%) |
Jun 20, 2014 | 8.130 | 8.280 | 8.100 | 8.280 | 449,731 | +0.15(+1.85%) |
Jun 19, 2014 | 8.070 | 8.150 | 8.070 | 8.130 | 367,927 | +0.07(+0.87%) |
Jun 18, 2014 | 8.110 | 8.120 | 7.940 | 8.060 | 237,908 | -0.02(-0.25%) |
Jun 17, 2014 | 7.920 | 8.120 | 7.870 | 8.080 | 241,144 | +0.15(+1.89%) |
Jun 16, 2014 | 7.910 | 7.970 | 7.860 | 7.930 | 421,787 | -0.06(-0.75%) |
Jun 13, 2014 | 8.050 | 8.050 | 7.920 | 7.990 | 304,164 | -0.01(-0.12%) |
Jun 12, 2014 | 8.020 | 8.080 | 7.870 | 8.000 | 338,297 | -0.03(-0.37%) |
Jun 11, 2014 | 8.070 | 8.090 | 7.950 | 8.030 | 231,305 | -0.08(-0.99%) |
Jun 10, 2014 | 8.060 | 8.116 | 8.010 | 8.110 | 625,709 | +0.26(+3.31%) |
Jun 06, 2014 | 7.730 | 7.870 | 7.700 | 7.850 | 422,053 | +0.17(+2.21%) |
Jun 05, 2014 | 7.290 | 7.680 | 7.270 | 7.680 | 430,913 | +0.40(+5.49%) |
Jun 04, 2014 | 7.360 | 7.380 | 7.260 | 7.280 | 231,718 | -0.09(-1.22%) |
Jun 03, 2014 | 7.460 | 7.460 | 7.300 | 7.370 | 241,258 | -0.09(-1.21%) |
Jun 02, 2014 | 7.480 | 7.570 | 7.340 | 7.460 | 424,298 | -0.04(-0.53%) |
May 30, 2014 | 7.640 | 7.670 | 7.500 | 7.500 | 188,190 | -0.14(-1.83%) |
May 29, 2014 | 7.760 | 7.760 | 7.610 | 7.640 | 206,854 | -0.07(-0.91%) |
May 28, 2014 | 7.620 | 7.760 | 7.580 | 7.710 | 353,530 | +0.08(+1.05%) |
May 27, 2014 | 7.600 | 7.670 | 7.580 | 7.630 | 252,455 | +0.10(+1.33%) |
May 23, 2014 | 7.350 | 7.530 | 7.530 | 7.530 | 505,700 | +0.20(+2.73%) |
May 22, 2014 | 7.440 | 7.440 | 7.280 | 7.330 | 260,371 | -0.11(-1.48%) |
May 21, 2014 | 7.610 | 7.690 | 7.430 | 7.440 | 416,912 | -0.16(-2.11%) |
May 20, 2014 | 7.700 | 7.710 | 7.560 | 7.600 | 449,090 | -0.15(-1.94%) |
May 19, 2014 | 7.630 | 7.760 | 7.630 | 7.750 | 190,962 | +0.12(+1.57%) |
May 16, 2014 | 7.620 | 7.830 | 7.520 | 7.630 | 480,547 | -0.02(-0.26%) |
May 15, 2014 | 7.550 | 7.680 | 7.420 | 7.650 | 343,671 | +0.10(+1.32%) |
May 14, 2014 | 7.800 | 7.900 | 7.510 | 7.550 | 602,950 | -0.29(-3.70%) |
May 13, 2014 | 7.940 | 7.950 | 7.790 | 7.840 | 225,173 | -0.09(-1.13%) |
May 12, 2014 | 7.690 | 8.015 | 7.620 | 7.930 | 394,169 | +0.29(+3.80%) |
May 09, 2014 | 7.370 | 7.645 | 7.350 | 7.640 | 345,740 | +0.23(+3.10%) |
May 08, 2014 | 7.500 | 7.640 | 7.400 | 7.410 | 455,341 | -0.10(-1.33%) |
May 07, 2014 | 7.410 | 7.520 | 7.300 | 7.510 | 439,722 | +0.12(+1.62%) |
May 06, 2014 | 7.430 | 7.568 | 7.360 | 7.390 | 361,050 | -0.11(-1.47%) |
May 05, 2014 | 7.510 | 7.570 | 7.440 | 7.500 | 448,194 | -0.08(-1.06%) |
May 02, 2014 | 7.580 | 7.718 | 7.490 | 7.580 | 342,013 | +0.03(+0.40%) |