Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.730 | 8.795 | 8.560 | 8.560 | 7,194,740 | -0.25(-2.84%) |
Jul 30, 2014 | 8.770 | 8.865 | 8.740 | 8.810 | 4,779,340 | +0.12(+1.38%) |
Jul 29, 2014 | 8.800 | 8.840 | 8.670 | 8.690 | 4,338,790 | -0.11(-1.25%) |
Jul 28, 2014 | 8.660 | 8.840 | 8.520 | 8.800 | 6,947,723 | +0.14(+1.62%) |
Jul 25, 2014 | 9.030 | 9.149 | 8.630 | 8.660 | 9,838,441 | -0.43(-4.68%) |
Jul 24, 2014 | 9.120 | 9.160 | 8.990 | 9.085 | 8,332,327 | -0.00(-0.06%) |
Jul 23, 2014 | 9.660 | 9.660 | 9.085 | 9.090 | 15,168,547 | -0.55(-5.75%) |
Jul 22, 2014 | 9.470 | 9.711 | 9.440 | 9.645 | 8,800,108 | +0.21(+2.17%) |
Jul 21, 2014 | 9.300 | 9.535 | 9.260 | 9.440 | 6,586,792 | +0.10(+1.07%) |
Jul 18, 2014 | 9.080 | 9.350 | 9.030 | 9.340 | 6,973,395 | +0.30(+3.32%) |
Jul 17, 2014 | 9.260 | 9.270 | 9.030 | 9.040 | 6,435,716 | -0.23(-2.48%) |
Jul 16, 2014 | 9.160 | 9.310 | 9.130 | 9.270 | 9,309,486 | +0.16(+1.76%) |
Jul 15, 2014 | 9.190 | 9.190 | 9.020 | 9.110 | 3,840,780 | +0.06(+0.66%) |
Jul 14, 2014 | 9.190 | 9.190 | 9.050 | 9.050 | 3,946,854 | -0.07(-0.77%) |
Jul 11, 2014 | 9.080 | 9.190 | 9.030 | 9.120 | 4,070,965 | +0.01(+0.11%) |
Jul 10, 2014 | 9.050 | 9.200 | 8.950 | 9.110 | 3,044,363 | -0.02(-0.22%) |
Jul 09, 2014 | 9.190 | 9.230 | 9.060 | 9.130 | 4,052,696 | -0.06(-0.65%) |
Jul 08, 2014 | 9.230 | 9.270 | 9.060 | 9.190 | 7,131,088 | -0.06(-0.65%) |
Jul 07, 2014 | 9.360 | 9.400 | 9.220 | 9.250 | 4,326,965 | -0.13(-1.39%) |
Jul 03, 2014 | 9.360 | 9.380 | 9.380 | 9.380 | 3,262,000 | +0.06(+0.64%) |
Jul 02, 2014 | 9.290 | 9.440 | 9.265 | 9.320 | 4,630,733 | +0.05(+0.54%) |
Jul 01, 2014 | 9.190 | 9.415 | 9.165 | 9.270 | 7,004,601 | +0.13(+1.42%) |
Jun 30, 2014 | 9.100 | 9.145 | 9.040 | 9.140 | 3,439,933 | +0.05(+0.55%) |
Jun 27, 2014 | 9.020 | 9.120 | 9.010 | 9.090 | 7,131,059 | +0.08(+0.89%) |
Jun 26, 2014 | 9.080 | 9.100 | 8.919 | 9.010 | 6,604,389 | -0.05(-0.61%) |
Jun 25, 2014 | 8.930 | 9.090 | 8.900 | 9.065 | 6,389,930 | +0.12(+1.28%) |
Jun 24, 2014 | 9.130 | 9.160 | 8.950 | 8.950 | 8,317,782 | -0.19(-2.08%) |
Jun 23, 2014 | 9.180 | 9.190 | 9.100 | 9.140 | 4,678,105 | +0.01(+0.11%) |
Jun 20, 2014 | 9.100 | 9.190 | 9.050 | 9.130 | 4,819,603 | +0.05(+0.55%) |
Jun 19, 2014 | 9.060 | 9.130 | 8.950 | 9.080 | 4,669,966 | +0.03(+0.33%) |
Jun 18, 2014 | 9.170 | 9.190 | 8.975 | 9.050 | 6,691,016 | -0.13(-1.42%) |
Jun 17, 2014 | 9.030 | 9.290 | 9.020 | 9.180 | 8,364,610 | +0.20(+2.23%) |
Jun 16, 2014 | 9.160 | 9.160 | 8.970 | 8.980 | 5,519,259 | -0.16(-1.75%) |
Jun 13, 2014 | 9.040 | 9.160 | 8.970 | 9.140 | 6,579,096 | +0.17(+1.90%) |
Jun 12, 2014 | 9.070 | 9.170 | 8.880 | 8.970 | 5,478,645 | -0.09(-0.99%) |
Jun 11, 2014 | 9.030 | 9.140 | 9.010 | 9.060 | 6,825,786 | +0.00(+0.00%) |
Jun 10, 2014 | 9.200 | 9.320 | 8.950 | 9.060 | 14,135,744 | +0.14(+1.57%) |
Jun 06, 2014 | 9.000 | 9.070 | 8.900 | 8.920 | 2,963,149 | -0.03(-0.34%) |
Jun 05, 2014 | 8.970 | 9.010 | 8.800 | 8.950 | 4,827,406 | -0.01(-0.11%) |
Jun 04, 2014 | 8.820 | 8.980 | 8.790 | 8.960 | 6,661,219 | +0.15(+1.70%) |
Jun 03, 2014 | 8.640 | 8.850 | 8.620 | 8.810 | 5,375,884 | +0.15(+1.73%) |
Jun 02, 2014 | 8.760 | 8.820 | 8.520 | 8.660 | 4,589,370 | -0.03(-0.35%) |
May 30, 2014 | 8.750 | 8.810 | 8.670 | 8.690 | 3,938,261 | -0.01(-0.11%) |
May 29, 2014 | 8.720 | 8.830 | 8.685 | 8.700 | 6,493,136 | +0.01(+0.12%) |
May 28, 2014 | 8.760 | 8.800 | 8.650 | 8.690 | 6,197,613 | -0.04(-0.46%) |
May 27, 2014 | 8.600 | 8.790 | 8.540 | 8.730 | 7,339,793 | +0.19(+2.22%) |
May 23, 2014 | 8.490 | 8.540 | 8.540 | 8.540 | 7,245,100 | +0.01(+0.12%) |
May 22, 2014 | 8.460 | 8.570 | 8.400 | 8.530 | 5,155,910 | +0.08(+0.95%) |
May 21, 2014 | 8.600 | 8.600 | 8.360 | 8.450 | 4,751,440 | +0.03(+0.36%) |
May 20, 2014 | 8.570 | 8.605 | 8.380 | 8.420 | 6,929,896 | -0.15(-1.75%) |
May 19, 2014 | 8.430 | 8.640 | 8.400 | 8.570 | 5,080,704 | +0.12(+1.42%) |
May 16, 2014 | 8.480 | 8.561 | 8.400 | 8.450 | 6,255,636 | +0.02(+0.24%) |
May 15, 2014 | 8.530 | 8.550 | 8.220 | 8.430 | 10,265,260 | -0.11(-1.29%) |
May 14, 2014 | 8.560 | 8.650 | 8.470 | 8.540 | 9,652,802 | -0.17(-1.95%) |
May 13, 2014 | 8.780 | 8.870 | 8.650 | 8.710 | 9,717,380 | -0.07(-0.80%) |
May 12, 2014 | 8.840 | 8.840 | 8.600 | 8.780 | 12,612,917 | +0.08(+0.92%) |
May 09, 2014 | 8.600 | 8.855 | 8.600 | 8.700 | 11,017,798 | -0.15(-1.69%) |
May 08, 2014 | 8.900 | 9.210 | 8.840 | 8.850 | 11,658,311 | -0.08(-0.84%) |
May 07, 2014 | 8.960 | 9.010 | 8.850 | 8.925 | 6,301,088 | -0.02(-0.28%) |
May 06, 2014 | 8.770 | 9.110 | 8.770 | 8.950 | 6,764,522 | -0.05(-0.56%) |
May 05, 2014 | 8.780 | 9.010 | 8.755 | 9.000 | 6,579,229 | +0.12(+1.35%) |
May 02, 2014 | 8.870 | 9.030 | 8.400 | 8.880 | 23,854,608 | -0.50(-5.33%) |