Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.090 | 9.320 | 8.860 | 9.100 | 9,307,972 | -0.15(-1.62%) |
Jul 30, 2014 | 9.220 | 9.340 | 9.110 | 9.250 | 7,515,290 | +0.29(+3.24%) |
Jul 29, 2014 | 9.030 | 9.450 | 8.850 | 8.960 | 8,626,994 | +0.19(+2.17%) |
Jul 28, 2014 | 9.000 | 9.120 | 8.730 | 8.770 | 6,247,147 | -0.22(-2.45%) |
Jul 25, 2014 | 8.820 | 9.050 | 8.670 | 8.990 | 4,786,780 | +0.14(+1.58%) |
Jul 24, 2014 | 9.040 | 9.100 | 8.780 | 8.850 | 4,803,441 | -0.19(-2.10%) |
Jul 23, 2014 | 8.870 | 9.070 | 8.700 | 9.040 | 5,941,462 | +0.11(+1.23%) |
Jul 22, 2014 | 8.570 | 8.940 | 8.550 | 8.930 | 11,261,661 | +0.47(+5.56%) |
Jul 21, 2014 | 9.000 | 9.140 | 8.220 | 8.460 | 19,996,068 | -0.37(-4.19%) |
Jul 18, 2014 | 8.430 | 8.930 | 8.430 | 8.830 | 7,637,883 | +0.34(+4.00%) |
Jul 17, 2014 | 8.360 | 8.700 | 8.320 | 8.490 | 6,252,382 | +0.03(+0.35%) |
Jul 16, 2014 | 8.310 | 8.510 | 8.250 | 8.460 | 5,306,273 | +0.26(+3.17%) |
Jul 15, 2014 | 8.220 | 8.330 | 8.070 | 8.200 | 3,788,855 | -0.03(-0.36%) |
Jul 14, 2014 | 8.490 | 8.500 | 8.110 | 8.230 | 5,765,825 | -0.16(-1.91%) |
Jul 11, 2014 | 8.300 | 8.530 | 8.205 | 8.390 | 6,393,145 | +0.05(+0.60%) |
Jul 10, 2014 | 8.190 | 8.470 | 8.110 | 8.340 | 4,544,877 | +0.00(+0.00%) |
Jul 09, 2014 | 8.420 | 8.500 | 8.280 | 8.340 | 5,057,175 | -0.08(-0.95%) |
Jul 08, 2014 | 8.260 | 8.500 | 8.120 | 8.420 | 5,912,154 | +0.15(+1.81%) |
Jul 07, 2014 | 8.330 | 8.430 | 8.210 | 8.270 | 5,140,902 | -0.15(-1.78%) |
Jul 03, 2014 | 8.510 | 8.420 | 8.420 | 8.420 | 3,573,100 | +0.02(+0.24%) |
Jul 02, 2014 | 8.100 | 8.550 | 8.100 | 8.400 | 7,243,475 | +0.30(+3.70%) |
Jul 01, 2014 | 8.010 | 8.270 | 8.000 | 8.100 | 7,001,932 | +0.14(+1.76%) |
Jun 30, 2014 | 7.910 | 7.970 | 7.820 | 7.960 | 4,299,642 | +0.05(+0.63%) |
Jun 27, 2014 | 7.650 | 7.940 | 7.620 | 7.910 | 6,320,639 | +0.16(+2.06%) |
Jun 26, 2014 | 7.800 | 7.880 | 7.550 | 7.750 | 6,105,467 | -0.04(-0.51%) |
Jun 25, 2014 | 7.680 | 7.840 | 7.620 | 7.790 | 5,415,983 | +0.17(+2.23%) |
Jun 24, 2014 | 7.630 | 7.985 | 7.550 | 7.620 | 9,440,241 | -0.04(-0.52%) |
Jun 23, 2014 | 7.490 | 7.750 | 7.440 | 7.660 | 7,561,620 | +0.22(+2.96%) |
Jun 20, 2014 | 7.250 | 7.630 | 7.210 | 7.440 | 12,873,234 | +0.00(+0.00%) |
Jun 19, 2014 | 7.530 | 7.680 | 7.360 | 7.440 | 6,646,465 | -0.16(-2.11%) |
Jun 18, 2014 | 6.970 | 7.620 | 6.960 | 7.600 | 18,317,264 | +0.64(+9.20%) |
Jun 17, 2014 | 6.820 | 6.990 | 6.770 | 6.960 | 6,908,097 | +0.12(+1.75%) |
Jun 16, 2014 | 6.740 | 6.940 | 6.740 | 6.840 | 11,283,368 | +0.42(+6.54%) |
Jun 13, 2014 | 6.410 | 6.480 | 6.280 | 6.420 | 2,829,758 | +0.04(+0.63%) |
Jun 12, 2014 | 6.540 | 6.560 | 6.350 | 6.380 | 4,041,095 | -0.23(-3.48%) |
Jun 11, 2014 | 6.350 | 6.640 | 6.220 | 6.610 | 7,048,409 | +0.24(+3.77%) |
Jun 10, 2014 | 6.360 | 6.410 | 6.200 | 6.370 | 3,957,882 | -0.06(-0.93%) |
Jun 06, 2014 | 6.440 | 6.550 | 6.350 | 6.430 | 4,758,150 | +0.08(+1.26%) |
Jun 05, 2014 | 6.290 | 6.390 | 6.220 | 6.350 | 3,469,579 | +0.09(+1.44%) |
Jun 04, 2014 | 6.070 | 6.350 | 6.020 | 6.260 | 5,968,025 | +0.19(+3.13%) |
Jun 03, 2014 | 6.030 | 6.090 | 5.970 | 6.070 | 2,913,094 | -0.01(-0.16%) |
Jun 02, 2014 | 6.150 | 6.220 | 6.040 | 6.080 | 3,800,146 | -0.04(-0.65%) |
May 30, 2014 | 6.200 | 6.220 | 6.030 | 6.120 | 5,418,529 | -0.15(-2.39%) |
May 29, 2014 | 6.210 | 6.280 | 6.130 | 6.270 | 4,991,885 | +0.10(+1.62%) |
May 28, 2014 | 6.500 | 6.560 | 6.130 | 6.170 | 8,185,330 | -0.36(-5.51%) |
May 27, 2014 | 6.470 | 6.560 | 6.440 | 6.530 | 4,205,862 | +0.09(+1.40%) |
May 23, 2014 | 6.320 | 6.440 | 6.440 | 6.440 | 3,287,200 | +0.15(+2.38%) |
May 22, 2014 | 6.340 | 6.400 | 6.270 | 6.290 | 2,086,908 | -0.03(-0.47%) |
May 21, 2014 | 6.360 | 6.480 | 6.220 | 6.320 | 4,789,223 | -0.02(-0.32%) |
May 20, 2014 | 6.580 | 6.600 | 6.300 | 6.340 | 7,458,537 | -0.28(-4.23%) |
May 19, 2014 | 6.690 | 6.780 | 6.570 | 6.620 | 3,682,657 | -0.07(-1.05%) |
May 16, 2014 | 6.580 | 6.700 | 6.500 | 6.690 | 4,067,393 | +0.07(+1.06%) |
May 15, 2014 | 6.750 | 6.750 | 6.520 | 6.620 | 5,754,031 | -0.13(-1.93%) |
May 14, 2014 | 6.830 | 6.900 | 6.740 | 6.750 | 4,859,560 | -0.16(-2.32%) |
May 13, 2014 | 7.040 | 7.140 | 6.880 | 6.910 | 3,652,513 | -0.13(-1.85%) |
May 12, 2014 | 6.820 | 7.050 | 6.780 | 7.040 | 5,879,512 | +0.32(+4.76%) |
May 09, 2014 | 6.790 | 6.870 | 6.620 | 6.720 | 6,973,100 | -0.12(-1.75%) |
May 08, 2014 | 6.800 | 7.080 | 6.770 | 6.840 | 5,278,736 | +0.04(+0.59%) |
May 07, 2014 | 6.920 | 6.960 | 6.690 | 6.800 | 4,552,761 | -0.11(-1.59%) |
May 06, 2014 | 7.170 | 7.170 | 6.850 | 6.910 | 7,265,624 | +0.04(+0.58%) |
May 05, 2014 | 7.170 | 7.170 | 6.790 | 6.870 | 7,739,954 | -0.34(-4.72%) |
May 02, 2014 | 6.990 | 7.240 | 6.990 | 7.210 | 4,645,462 | +0.19(+2.71%) |