Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.310 | 8.450 | 8.080 | 8.240 | 165,473 | -0.14(-1.67%) |
Jul 30, 2014 | 8.390 | 8.710 | 8.350 | 8.380 | 97,170 | +0.04(+0.48%) |
Jul 29, 2014 | 8.588 | 8.850 | 8.290 | 8.340 | 144,532 | -0.25(-2.91%) |
Jul 28, 2014 | 8.900 | 8.900 | 8.530 | 8.590 | 81,880 | -0.27(-3.05%) |
Jul 25, 2014 | 8.980 | 8.980 | 8.710 | 8.860 | 68,308 | -0.13(-1.45%) |
Jul 24, 2014 | 8.830 | 9.110 | 8.720 | 8.990 | 74,130 | +0.21(+2.39%) |
Jul 23, 2014 | 8.780 | 9.000 | 8.670 | 8.780 | 49,298 | +0.02(+0.23%) |
Jul 22, 2014 | 8.830 | 9.000 | 8.650 | 8.760 | 92,270 | -0.07(-0.79%) |
Jul 21, 2014 | 9.000 | 9.000 | 8.779 | 8.830 | 16,109 | -0.12(-1.34%) |
Jul 18, 2014 | 8.870 | 9.080 | 8.780 | 8.950 | 60,272 | +0.05(+0.56%) |
Jul 17, 2014 | 8.790 | 9.180 | 8.790 | 8.900 | 72,716 | +0.07(+0.79%) |
Jul 16, 2014 | 9.170 | 9.250 | 8.730 | 8.830 | 163,064 | -0.29(-3.18%) |
Jul 15, 2014 | 9.170 | 9.250 | 9.000 | 9.120 | 44,434 | -0.02(-0.22%) |
Jul 14, 2014 | 9.000 | 9.300 | 9.000 | 9.140 | 217,563 | +0.18(+2.01%) |
Jul 11, 2014 | 8.770 | 9.110 | 8.600 | 8.960 | 115,510 | +0.14(+1.59%) |
Jul 10, 2014 | 9.150 | 9.370 | 8.800 | 8.820 | 210,645 | -0.46(-4.96%) |
Jul 09, 2014 | 9.330 | 9.440 | 9.250 | 9.280 | 84,663 | -0.07(-0.75%) |
Jul 08, 2014 | 9.650 | 9.650 | 9.100 | 9.350 | 201,945 | -0.35(-3.61%) |
Jul 07, 2014 | 9.780 | 10.00 | 9.630 | 9.700 | 98,990 | -0.13(-1.32%) |
Jul 03, 2014 | 9.790 | 9.830 | 9.830 | 9.830 | 95,300 | +0.05(+0.51%) |
Jul 02, 2014 | 10.11 | 10.41 | 9.680 | 9.780 | 154,352 | -0.33(-3.26%) |
Jul 01, 2014 | 9.600 | 10.50 | 9.600 | 10.11 | 165,125 | +0.53(+5.53%) |
Jun 30, 2014 | 9.520 | 9.840 | 9.350 | 9.580 | 120,023 | +0.35(+3.79%) |
Jun 27, 2014 | 9.220 | 9.770 | 9.210 | 9.230 | 790,099 | +0.01(+0.11%) |
Jun 26, 2014 | 9.350 | 9.460 | 9.076 | 9.220 | 67,070 | -0.09(-0.97%) |
Jun 25, 2014 | 9.100 | 9.700 | 8.859 | 9.310 | 87,484 | +0.20(+2.20%) |
Jun 24, 2014 | 9.240 | 9.800 | 9.070 | 9.110 | 212,291 | -0.16(-1.73%) |
Jun 23, 2014 | 9.190 | 9.390 | 9.100 | 9.270 | 105,311 | +0.12(+1.31%) |
Jun 20, 2014 | 9.500 | 9.590 | 9.085 | 9.150 | 298,605 | -0.38(-3.99%) |
Jun 19, 2014 | 9.260 | 9.650 | 9.180 | 9.530 | 360,945 | +0.33(+3.59%) |
Jun 18, 2014 | 9.270 | 9.270 | 9.085 | 9.200 | 230,442 | +0.01(+0.11%) |
Jun 17, 2014 | 9.130 | 9.240 | 9.000 | 9.190 | 113,801 | +0.02(+0.22%) |
Jun 16, 2014 | 9.080 | 9.290 | 8.921 | 9.170 | 234,594 | +0.14(+1.55%) |
Jun 13, 2014 | 8.800 | 9.168 | 8.622 | 9.030 | 379,316 | +0.45(+5.24%) |
Jun 12, 2014 | 8.510 | 8.748 | 8.500 | 8.580 | 267,023 | +0.08(+0.94%) |
Jun 11, 2014 | 8.800 | 8.804 | 8.320 | 8.500 | 659,149 | -0.48(-5.35%) |
Jun 10, 2014 | 9.290 | 9.380 | 8.820 | 8.980 | 380,829 | -0.83(-8.46%) |
Jun 06, 2014 | 10.15 | 10.15 | 9.760 | 9.810 | 142,163 | -0.16(-1.60%) |
Jun 05, 2014 | 9.990 | 10.09 | 9.841 | 9.970 | 187,105 | -0.02(-0.20%) |
Jun 04, 2014 | 10.00 | 10.18 | 9.920 | 9.990 | 129,973 | -0.07(-0.70%) |
Jun 03, 2014 | 10.20 | 10.25 | 9.700 | 10.06 | 372,144 | -0.14(-1.37%) |
Jun 02, 2014 | 10.94 | 10.94 | 9.910 | 10.20 | 375,835 | -0.75(-6.85%) |
May 30, 2014 | 9.950 | 11.12 | 9.900 | 10.95 | 642,421 | +1.09(+11.05%) |
May 29, 2014 | 9.540 | 9.980 | 9.500 | 9.860 | 395,082 | +0.30(+3.14%) |
May 28, 2014 | 9.840 | 9.950 | 9.500 | 9.560 | 290,216 | -0.21(-2.15%) |
May 27, 2014 | 9.500 | 9.850 | 9.350 | 9.770 | 799,261 | +0.43(+4.60%) |
May 23, 2014 | 9.680 | 9.340 | 9.340 | 9.340 | 360,000 | +0.19(+2.08%) |
May 22, 2014 | 9.800 | 9.850 | 8.980 | 9.150 | 496,128 | -0.61(-6.25%) |
May 21, 2014 | 10.15 | 10.15 | 9.600 | 9.760 | 342,584 | -0.40(-3.94%) |
May 20, 2014 | 10.50 | 10.50 | 9.830 | 10.16 | 445,607 | -0.36(-3.42%) |
May 19, 2014 | 10.69 | 10.69 | 10.46 | 10.52 | 247,517 | -0.17(-1.59%) |
May 16, 2014 | 10.65 | 10.78 | 10.35 | 10.69 | 212,446 | +0.18(+1.71%) |
May 15, 2014 | 10.52 | 10.60 | 10.47 | 10.51 | 146,465 | -0.09(-0.85%) |
May 14, 2014 | 10.98 | 10.98 | 10.58 | 10.60 | 73,939 | -0.05(-0.47%) |
May 13, 2014 | 10.60 | 10.74 | 10.60 | 10.65 | 99,895 | -0.07(-0.65%) |
May 12, 2014 | 11.05 | 11.05 | 10.64 | 10.72 | 232,017 | -0.17(-1.56%) |
May 09, 2014 | 11.20 | 11.20 | 10.85 | 10.89 | 352,162 | -0.15(-1.36%) |
May 08, 2014 | 11.08 | 11.10 | 10.99 | 11.04 | 186,780 | -0.06(-0.54%) |
May 07, 2014 | 11.45 | 11.45 | 10.99 | 11.10 | 664,684 | -0.16(-1.42%) |
May 06, 2014 | 11.58 | 11.59 | 11.11 | 11.26 | 259,831 | -0.07(-0.62%) |
May 05, 2014 | 11.10 | 11.55 | 11.05 | 11.33 | 509,597 | +0.28(+2.53%) |