Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.470 | 8.470 | 8.250 | 8.326 | 54,445 | -0.28(-3.30%) |
Jul 30, 2014 | 8.750 | 8.750 | 8.600 | 8.610 | 26,176 | -0.05(-0.58%) |
Jul 29, 2014 | 8.580 | 8.720 | 8.480 | 8.660 | 26,042 | -0.02(-0.23%) |
Jul 28, 2014 | 8.730 | 8.740 | 8.450 | 8.680 | 50,805 | -0.11(-1.25%) |
Jul 25, 2014 | 8.500 | 8.830 | 8.440 | 8.790 | 56,436 | +0.31(+3.66%) |
Jul 24, 2014 | 8.440 | 8.600 | 8.289 | 8.480 | 51,347 | -0.11(-1.28%) |
Jul 23, 2014 | 8.150 | 8.600 | 8.150 | 8.590 | 93,743 | +0.44(+5.40%) |
Jul 22, 2014 | 8.380 | 8.710 | 8.150 | 8.150 | 134,887 | -0.23(-2.74%) |
Jul 21, 2014 | 8.580 | 8.660 | 8.340 | 8.380 | 85,833 | -0.33(-3.79%) |
Jul 18, 2014 | 8.500 | 8.750 | 8.330 | 8.710 | 43,962 | +0.30(+3.57%) |
Jul 17, 2014 | 8.460 | 8.700 | 8.380 | 8.410 | 68,352 | -0.20(-2.32%) |
Jul 16, 2014 | 8.650 | 8.860 | 8.380 | 8.610 | 102,138 | -0.07(-0.81%) |
Jul 15, 2014 | 8.950 | 8.970 | 8.380 | 8.680 | 143,510 | -0.27(-3.02%) |
Jul 14, 2014 | 9.320 | 9.770 | 8.950 | 8.950 | 123,276 | -0.36(-3.87%) |
Jul 11, 2014 | 9.390 | 9.900 | 9.220 | 9.310 | 49,691 | -0.26(-2.72%) |
Jul 10, 2014 | 9.300 | 9.586 | 9.200 | 9.570 | 95,229 | +0.13(+1.38%) |
Jul 09, 2014 | 9.420 | 9.740 | 9.330 | 9.440 | 38,179 | -0.04(-0.42%) |
Jul 08, 2014 | 10.21 | 10.21 | 9.000 | 9.480 | 88,242 | -0.66(-6.51%) |
Jul 07, 2014 | 10.07 | 10.44 | 10.00 | 10.14 | 67,550 | +0.08(+0.80%) |
Jul 03, 2014 | 10.16 | 10.06 | 10.06 | 10.06 | 31,300 | -0.19(-1.85%) |
Jul 02, 2014 | 9.850 | 10.44 | 9.651 | 10.25 | 115,928 | +0.28(+2.81%) |
Jul 01, 2014 | 9.650 | 10.15 | 9.430 | 9.970 | 103,371 | +0.35(+3.64%) |
Jun 30, 2014 | 10.00 | 10.20 | 9.460 | 9.620 | 130,843 | -0.30(-3.02%) |
Jun 27, 2014 | 9.410 | 10.08 | 9.300 | 9.920 | 157,490 | +0.51(+5.42%) |
Jun 26, 2014 | 9.720 | 9.720 | 9.340 | 9.410 | 83,084 | -0.24(-2.49%) |
Jun 25, 2014 | 9.700 | 9.930 | 9.170 | 9.650 | 117,369 | -0.24(-2.43%) |
Jun 24, 2014 | 10.01 | 10.40 | 9.740 | 9.890 | 41,484 | -0.10(-1.00%) |
Jun 23, 2014 | 10.06 | 10.38 | 9.750 | 9.990 | 55,513 | +0.10(+1.01%) |
Jun 20, 2014 | 10.08 | 10.22 | 9.750 | 9.890 | 65,341 | -0.03(-0.30%) |
Jun 19, 2014 | 10.00 | 10.21 | 9.500 | 9.920 | 93,789 | -0.28(-2.75%) |
Jun 18, 2014 | 10.00 | 10.49 | 10.00 | 10.20 | 70,736 | +0.17(+1.69%) |
Jun 17, 2014 | 11.46 | 11.46 | 9.810 | 10.03 | 138,378 | -0.61(-5.73%) |
Jun 16, 2014 | 9.600 | 10.88 | 9.510 | 10.64 | 210,685 | +1.00(+10.37%) |
Jun 13, 2014 | 11.00 | 11.00 | 9.520 | 9.640 | 190,610 | -1.41(-12.76%) |
Jun 12, 2014 | 10.69 | 11.49 | 10.20 | 11.05 | 226,967 | +0.27(+2.50%) |
Jun 11, 2014 | 9.150 | 11.15 | 9.010 | 10.78 | 259,220 | +1.69(+18.59%) |
Jun 10, 2014 | 8.260 | 9.180 | 8.215 | 9.090 | 101,397 | +0.91(+11.12%) |
Jun 06, 2014 | 7.980 | 8.270 | 7.850 | 8.180 | 38,683 | +0.25(+3.15%) |
Jun 05, 2014 | 8.100 | 8.260 | 7.745 | 7.930 | 43,458 | -0.19(-2.34%) |
Jun 04, 2014 | 7.560 | 8.480 | 7.560 | 8.120 | 81,791 | +0.57(+7.55%) |
Jun 03, 2014 | 7.850 | 7.899 | 7.309 | 7.550 | 91,774 | -0.25(-3.21%) |
Jun 02, 2014 | 8.330 | 8.490 | 7.750 | 7.800 | 79,382 | -0.53(-6.36%) |
May 30, 2014 | 7.990 | 8.420 | 7.980 | 8.330 | 135,782 | +0.47(+5.98%) |
May 29, 2014 | 7.990 | 7.990 | 7.500 | 7.860 | 101,506 | +0.16(+2.08%) |
May 28, 2014 | 6.730 | 7.760 | 6.720 | 7.700 | 252,595 | +0.68(+9.69%) |
May 27, 2014 | 7.500 | 7.600 | 6.950 | 7.020 | 342,508 | -0.69(-8.95%) |
May 23, 2014 | 9.440 | 7.710 | 7.710 | 7.710 | 345,100 | -1.65(-17.63%) |
May 22, 2014 | 9.580 | 9.600 | 9.240 | 9.360 | 24,233 | -0.10(-1.06%) |
May 21, 2014 | 9.610 | 9.610 | 9.160 | 9.460 | 45,202 | -0.03(-0.32%) |
May 20, 2014 | 9.520 | 9.710 | 9.490 | 9.490 | 53,552 | -0.01(-0.11%) |
May 19, 2014 | 9.500 | 9.720 | 9.436 | 9.500 | 34,053 | +0.03(+0.32%) |
May 16, 2014 | 9.610 | 9.610 | 9.250 | 9.470 | 22,923 | -0.05(-0.53%) |
May 15, 2014 | 9.500 | 9.710 | 9.250 | 9.520 | 32,588 | +0.02(+0.21%) |
May 14, 2014 | 9.160 | 9.500 | 9.150 | 9.500 | 44,167 | +0.24(+2.59%) |
May 13, 2014 | 9.470 | 9.610 | 9.030 | 9.260 | 40,039 | -0.27(-2.83%) |
May 12, 2014 | 9.440 | 9.670 | 9.310 | 9.530 | 39,098 | +0.28(+3.03%) |
May 09, 2014 | 9.060 | 9.410 | 8.750 | 9.250 | 63,850 | +0.22(+2.44%) |
May 08, 2014 | 9.200 | 9.420 | 9.020 | 9.030 | 40,620 | -0.26(-2.80%) |
May 07, 2014 | 9.250 | 9.360 | 9.010 | 9.290 | 49,005 | +0.03(+0.32%) |
May 06, 2014 | 9.520 | 9.700 | 9.210 | 9.260 | 48,790 | -0.35(-3.64%) |
May 05, 2014 | 9.340 | 9.750 | 9.200 | 9.610 | 67,863 | +0.14(+1.48%) |
May 02, 2014 | 9.610 | 9.820 | 9.280 | 9.470 | 80,519 | -0.15(-1.56%) |