Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.644 | 8.729 | 8.445 | 8.479 | 346,785 | -0.20(-2.29%) |
Jul 30, 2014 | 8.718 | 8.809 | 8.644 | 8.678 | 265,002 | +0.01(+0.13%) |
Jul 29, 2014 | 8.775 | 8.843 | 8.655 | 8.667 | 193,959 | -0.10(-1.17%) |
Jul 28, 2014 | 8.769 | 8.958 | 8.712 | 8.769 | 581,225 | -0.02(-0.26%) |
Jul 25, 2014 | 8.786 | 8.894 | 8.741 | 8.792 | 197,713 | -0.04(-0.45%) |
Jul 24, 2014 | 8.854 | 8.968 | 8.781 | 8.832 | 265,923 | +0.00(+0.00%) |
Jul 23, 2014 | 8.860 | 8.974 | 8.798 | 8.832 | 213,530 | -0.03(-0.32%) |
Jul 22, 2014 | 8.712 | 8.877 | 8.701 | 8.860 | 355,624 | +0.16(+1.90%) |
Jul 21, 2014 | 8.758 | 8.786 | 8.633 | 8.695 | 187,497 | -0.07(-0.78%) |
Jul 18, 2014 | 8.644 | 8.763 | 8.633 | 8.763 | 235,011 | +0.11(+1.31%) |
Jul 17, 2014 | 8.724 | 8.769 | 8.525 | 8.650 | 433,485 | -0.14(-1.55%) |
Jul 16, 2014 | 8.820 | 8.872 | 8.735 | 8.786 | 198,302 | +0.00(+0.00%) |
Jul 15, 2014 | 8.832 | 8.889 | 8.741 | 8.786 | 393,943 | -0.03(-0.39%) |
Jul 14, 2014 | 8.701 | 8.832 | 8.701 | 8.820 | 266,257 | +0.15(+1.70%) |
Jul 11, 2014 | 8.604 | 8.684 | 8.553 | 8.672 | 248,752 | +0.05(+0.53%) |
Jul 10, 2014 | 8.746 | 8.752 | 8.604 | 8.627 | 296,312 | -0.22(-2.51%) |
Jul 09, 2014 | 8.849 | 8.934 | 8.786 | 8.849 | 225,959 | -0.03(-0.32%) |
Jul 08, 2014 | 8.911 | 8.957 | 8.832 | 8.877 | 378,004 | -0.06(-0.64%) |
Jul 07, 2014 | 8.951 | 9.031 | 8.877 | 8.934 | 361,782 | -0.05(-0.51%) |
Jul 03, 2014 | 8.854 | 8.980 | 8.980 | 8.980 | 187,801 | +0.14(+1.54%) |
Jul 02, 2014 | 8.860 | 8.963 | 8.826 | 8.843 | 305,535 | -0.03(-0.32%) |
Jul 01, 2014 | 8.917 | 9.014 | 8.860 | 8.872 | 500,481 | -0.04(-0.45%) |
Jun 30, 2014 | 8.894 | 8.968 | 8.815 | 8.911 | 375,748 | +0.03(+0.38%) |
Jun 27, 2014 | 8.980 | 9.025 | 8.809 | 8.877 | 3,292,661 | -0.11(-1.20%) |
Jun 26, 2014 | 8.917 | 9.002 | 8.769 | 8.985 | 557,794 | +0.05(+0.57%) |
Jun 25, 2014 | 8.763 | 8.940 | 8.701 | 8.934 | 411,061 | +0.16(+1.81%) |
Jun 24, 2014 | 8.729 | 8.860 | 8.701 | 8.775 | 370,566 | -0.01(-0.13%) |
Jun 23, 2014 | 8.786 | 8.866 | 8.746 | 8.786 | 339,271 | +0.02(+0.26%) |
Jun 20, 2014 | 8.809 | 8.860 | 8.707 | 8.763 | 442,048 | -0.03(-0.39%) |
Jun 19, 2014 | 8.672 | 8.854 | 8.644 | 8.798 | 473,781 | +0.13(+1.51%) |
Jun 18, 2014 | 8.542 | 8.690 | 8.479 | 8.667 | 302,940 | +0.15(+1.80%) |
Jun 17, 2014 | 8.621 | 8.695 | 8.485 | 8.513 | 424,348 | -0.11(-1.25%) |
Jun 16, 2014 | 8.593 | 8.763 | 8.536 | 8.621 | 493,477 | +0.02(+0.20%) |
Jun 13, 2014 | 8.428 | 8.630 | 8.399 | 8.604 | 720,984 | +0.17(+2.02%) |
Jun 12, 2014 | 8.394 | 8.485 | 8.326 | 8.434 | 674,975 | +0.05(+0.61%) |
Jun 11, 2014 | 8.326 | 8.445 | 8.274 | 8.382 | 489,477 | +0.05(+0.55%) |
Jun 10, 2014 | 8.348 | 8.377 | 8.274 | 8.337 | 374,725 | +0.16(+2.02%) |
Jun 06, 2014 | 8.121 | 8.195 | 8.104 | 8.172 | 412,782 | +0.05(+0.56%) |
Jun 05, 2014 | 8.240 | 8.252 | 7.882 | 8.127 | 681,228 | -0.04(-0.49%) |
Jun 04, 2014 | 8.189 | 8.239 | 8.133 | 8.166 | 704,587 | -0.02(-0.21%) |
Jun 03, 2014 | 8.504 | 8.521 | 8.161 | 8.183 | 642,699 | -0.37(-4.28%) |
Jun 02, 2014 | 8.532 | 8.678 | 8.518 | 8.549 | 532,384 | +0.06(+0.66%) |
May 30, 2014 | 8.538 | 8.538 | 8.436 | 8.493 | 277,615 | -0.05(-0.59%) |
May 29, 2014 | 8.504 | 8.605 | 8.436 | 8.543 | 430,706 | +0.04(+0.46%) |
May 28, 2014 | 8.504 | 8.572 | 8.397 | 8.504 | 343,362 | -0.03(-0.40%) |
May 27, 2014 | 8.498 | 8.572 | 8.470 | 8.538 | 332,367 | +0.07(+0.86%) |
May 23, 2014 | 8.386 | 8.465 | 8.465 | 8.465 | 287,309 | +0.05(+0.53%) |
May 22, 2014 | 8.301 | 8.431 | 8.296 | 8.420 | 175,472 | +0.14(+1.63%) |
May 21, 2014 | 8.251 | 8.346 | 8.239 | 8.285 | 289,033 | +0.03(+0.34%) |
May 20, 2014 | 8.251 | 8.307 | 8.217 | 8.256 | 309,965 | -0.01(-0.07%) |
May 19, 2014 | 8.110 | 8.313 | 8.110 | 8.262 | 284,726 | +0.10(+1.17%) |
May 16, 2014 | 8.121 | 8.234 | 8.071 | 8.166 | 424,617 | +0.06(+0.76%) |
May 15, 2014 | 8.110 | 8.138 | 8.020 | 8.104 | 564,050 | -0.01(-0.07%) |
May 14, 2014 | 8.183 | 8.217 | 8.076 | 8.110 | 1,908,148 | -0.06(-0.76%) |
May 13, 2014 | 8.178 | 8.352 | 8.144 | 8.172 | 1,089,420 | +0.02(+0.21%) |
May 12, 2014 | 8.375 | 8.397 | 8.149 | 8.155 | 1,110,236 | -0.14(-1.70%) |
May 09, 2014 | 8.375 | 8.375 | 8.155 | 8.296 | 784,876 | -0.08(-1.01%) |
May 08, 2014 | 8.718 | 8.718 | 8.251 | 8.380 | 777,468 | -0.32(-3.69%) |
May 07, 2014 | 8.836 | 8.881 | 8.656 | 8.701 | 347,419 | -0.09(-1.02%) |
May 06, 2014 | 8.724 | 8.802 | 8.605 | 8.791 | 261,130 | +0.05(+0.51%) |
May 05, 2014 | 8.819 | 8.864 | 8.735 | 8.746 | 334,126 | -0.11(-1.27%) |
May 02, 2014 | 8.763 | 8.898 | 8.763 | 8.859 | 775,320 | +0.10(+1.09%) |