Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.190 | 9.390 | 9.010 | 9.370 | 890,952 | +0.33(+3.65%) |
Jul 30, 2014 | 8.750 | 9.067 | 8.710 | 9.040 | 518,069 | +0.17(+1.92%) |
Jul 29, 2014 | 8.510 | 8.890 | 8.450 | 8.870 | 706,412 | +0.42(+4.97%) |
Jul 28, 2014 | 8.210 | 8.480 | 8.150 | 8.450 | 326,260 | +0.14(+1.68%) |
Jul 25, 2014 | 8.050 | 8.320 | 8.050 | 8.310 | 422,780 | +0.26(+3.23%) |
Jul 24, 2014 | 8.350 | 8.380 | 7.980 | 8.050 | 735,597 | -0.35(-4.17%) |
Jul 23, 2014 | 8.660 | 8.770 | 8.350 | 8.400 | 359,942 | -0.25(-2.89%) |
Jul 22, 2014 | 8.990 | 8.990 | 8.650 | 8.650 | 381,083 | -0.37(-4.10%) |
Jul 21, 2014 | 9.100 | 9.110 | 8.820 | 9.020 | 361,759 | +0.00(+0.00%) |
Jul 18, 2014 | 8.930 | 9.110 | 8.810 | 9.020 | 255,154 | -0.06(-0.66%) |
Jul 17, 2014 | 8.650 | 9.090 | 8.650 | 9.080 | 566,466 | +0.52(+6.07%) |
Jul 16, 2014 | 8.670 | 8.740 | 8.500 | 8.560 | 278,280 | -0.05(-0.58%) |
Jul 15, 2014 | 8.800 | 8.960 | 8.600 | 8.610 | 438,264 | -0.19(-2.16%) |
Jul 14, 2014 | 8.780 | 8.960 | 8.700 | 8.800 | 418,547 | -0.21(-2.33%) |
Jul 11, 2014 | 8.930 | 9.150 | 8.860 | 9.010 | 395,174 | +0.12(+1.35%) |
Jul 10, 2014 | 9.430 | 9.540 | 8.860 | 8.890 | 664,561 | -0.41(-4.41%) |
Jul 09, 2014 | 9.250 | 9.360 | 9.120 | 9.300 | 619,357 | +0.27(+2.99%) |
Jul 08, 2014 | 8.940 | 9.090 | 8.770 | 9.030 | 454,229 | +0.24(+2.73%) |
Jul 07, 2014 | 8.990 | 9.180 | 8.700 | 8.790 | 453,630 | -0.32(-3.51%) |
Jul 03, 2014 | 9.020 | 9.110 | 9.110 | 9.110 | 254,200 | -0.10(-1.09%) |
Jul 02, 2014 | 9.200 | 9.290 | 9.080 | 9.210 | 309,586 | +0.10(+1.10%) |
Jul 01, 2014 | 9.470 | 9.560 | 9.040 | 9.110 | 374,977 | -0.27(-2.88%) |
Jun 30, 2014 | 9.030 | 9.390 | 9.010 | 9.380 | 420,461 | +0.21(+2.29%) |
Jun 27, 2014 | 9.290 | 9.410 | 9.000 | 9.170 | 253,791 | -0.10(-1.08%) |
Jun 26, 2014 | 9.220 | 9.350 | 9.076 | 9.270 | 270,025 | +0.01(+0.11%) |
Jun 25, 2014 | 9.090 | 9.373 | 9.000 | 9.260 | 328,084 | +0.20(+2.21%) |
Jun 24, 2014 | 9.640 | 9.790 | 9.030 | 9.060 | 490,208 | -0.47(-4.93%) |
Jun 23, 2014 | 9.250 | 9.660 | 9.040 | 9.530 | 471,160 | +0.27(+2.92%) |
Jun 20, 2014 | 9.390 | 9.830 | 9.130 | 9.260 | 1,086,084 | -0.28(-2.94%) |
Jun 19, 2014 | 9.430 | 9.730 | 9.370 | 9.540 | 948,154 | +0.27(+2.91%) |
Jun 18, 2014 | 9.000 | 9.280 | 8.950 | 9.270 | 512,075 | +0.33(+3.69%) |
Jun 17, 2014 | 8.520 | 9.090 | 8.430 | 8.940 | 610,519 | +0.41(+4.81%) |
Jun 16, 2014 | 8.890 | 8.970 | 8.500 | 8.530 | 644,918 | -0.11(-1.27%) |
Jun 13, 2014 | 8.690 | 8.785 | 8.320 | 8.640 | 457,143 | -0.05(-0.58%) |
Jun 12, 2014 | 8.290 | 8.750 | 8.290 | 8.690 | 757,028 | +0.46(+5.59%) |
Jun 11, 2014 | 7.840 | 8.340 | 7.800 | 8.230 | 1,083,612 | +0.44(+5.65%) |
Jun 10, 2014 | 7.260 | 7.800 | 7.180 | 7.790 | 581,886 | +0.56(+7.75%) |
Jun 06, 2014 | 7.210 | 7.260 | 7.110 | 7.230 | 242,314 | +0.01(+0.14%) |
Jun 05, 2014 | 7.010 | 7.230 | 6.870 | 7.220 | 274,156 | +0.35(+5.09%) |
Jun 04, 2014 | 6.840 | 6.917 | 6.780 | 6.870 | 188,936 | +0.01(+0.15%) |
Jun 03, 2014 | 6.910 | 6.950 | 6.755 | 6.860 | 261,363 | -0.11(-1.58%) |
Jun 02, 2014 | 7.050 | 7.100 | 6.890 | 6.970 | 214,991 | -0.03(-0.43%) |
May 30, 2014 | 7.090 | 7.090 | 6.790 | 7.000 | 363,258 | -0.07(-0.99%) |
May 29, 2014 | 6.860 | 7.170 | 6.820 | 7.070 | 417,769 | +0.21(+3.06%) |
May 28, 2014 | 7.100 | 7.188 | 6.810 | 6.860 | 539,312 | -0.30(-4.19%) |
May 27, 2014 | 7.280 | 7.370 | 7.050 | 7.160 | 401,310 | -0.20(-2.72%) |
May 23, 2014 | 7.690 | 7.360 | 7.360 | 7.360 | 242,200 | -0.40(-5.15%) |
May 22, 2014 | 7.570 | 7.800 | 7.570 | 7.760 | 193,715 | +0.33(+4.44%) |
May 21, 2014 | 7.330 | 7.500 | 7.220 | 7.430 | 265,903 | +0.08(+1.09%) |
May 20, 2014 | 7.210 | 7.350 | 7.210 | 7.350 | 174,446 | +0.10(+1.38%) |
May 19, 2014 | 7.340 | 7.450 | 7.250 | 7.250 | 372,298 | -0.04(-0.55%) |
May 16, 2014 | 7.320 | 7.320 | 7.250 | 7.290 | 156,477 | -0.07(-0.95%) |
May 15, 2014 | 7.500 | 7.511 | 7.250 | 7.360 | 532,588 | -0.20(-2.65%) |
May 14, 2014 | 7.730 | 7.810 | 7.470 | 7.560 | 223,487 | -0.05(-0.66%) |
May 13, 2014 | 7.680 | 7.820 | 7.600 | 7.610 | 143,768 | -0.09(-1.17%) |
May 12, 2014 | 7.710 | 7.810 | 7.660 | 7.700 | 134,771 | +0.10(+1.32%) |
May 09, 2014 | 7.750 | 7.750 | 7.460 | 7.600 | 249,536 | -0.11(-1.43%) |
May 08, 2014 | 7.750 | 7.840 | 7.640 | 7.710 | 208,013 | -0.07(-0.90%) |
May 07, 2014 | 7.950 | 7.970 | 7.661 | 7.780 | 288,193 | -0.19(-2.38%) |
May 06, 2014 | 8.170 | 8.170 | 7.950 | 7.970 | 161,560 | -0.14(-1.73%) |
May 05, 2014 | 8.470 | 8.490 | 8.060 | 8.110 | 237,855 | -0.15(-1.82%) |
May 02, 2014 | 7.880 | 8.280 | 7.880 | 8.260 | 244,212 | +0.42(+5.36%) |