Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.160 | 8.160 | 7.852 | 7.870 | 755,272 | -0.36(-4.37%) |
Jul 30, 2014 | 8.160 | 8.315 | 8.080 | 8.230 | 625,824 | +0.11(+1.35%) |
Jul 29, 2014 | 8.170 | 8.260 | 8.090 | 8.120 | 1,060,933 | -0.06(-0.73%) |
Jul 28, 2014 | 8.270 | 8.280 | 8.120 | 8.180 | 570,732 | -0.12(-1.45%) |
Jul 25, 2014 | 8.280 | 8.440 | 8.180 | 8.300 | 544,353 | -0.05(-0.60%) |
Jul 24, 2014 | 8.770 | 8.840 | 8.340 | 8.350 | 636,019 | -0.43(-4.90%) |
Jul 23, 2014 | 8.980 | 9.020 | 8.735 | 8.780 | 796,692 | +0.05(+0.57%) |
Jul 22, 2014 | 8.330 | 8.750 | 8.320 | 8.730 | 1,576,067 | +0.42(+5.05%) |
Jul 21, 2014 | 8.170 | 8.410 | 8.090 | 8.310 | 594,712 | +0.13(+1.59%) |
Jul 18, 2014 | 8.060 | 8.205 | 8.010 | 8.180 | 434,609 | +0.08(+0.99%) |
Jul 17, 2014 | 8.290 | 8.454 | 8.080 | 8.100 | 490,097 | -0.23(-2.76%) |
Jul 16, 2014 | 8.470 | 8.500 | 8.310 | 8.330 | 345,661 | -0.07(-0.83%) |
Jul 15, 2014 | 8.520 | 8.570 | 8.335 | 8.400 | 446,109 | -0.19(-2.21%) |
Jul 14, 2014 | 8.610 | 8.700 | 8.530 | 8.590 | 249,438 | +0.07(+0.82%) |
Jul 11, 2014 | 8.590 | 8.680 | 8.500 | 8.520 | 268,061 | -0.11(-1.27%) |
Jul 10, 2014 | 8.520 | 8.680 | 8.500 | 8.630 | 329,521 | -0.11(-1.26%) |
Jul 09, 2014 | 8.770 | 8.825 | 8.590 | 8.740 | 258,548 | -0.02(-0.23%) |
Jul 08, 2014 | 9.000 | 9.000 | 8.685 | 8.760 | 421,092 | -0.23(-2.56%) |
Jul 07, 2014 | 9.120 | 9.190 | 8.945 | 8.990 | 670,352 | -0.13(-1.43%) |
Jul 03, 2014 | 9.120 | 9.120 | 9.120 | 9.120 | 151,400 | +0.02(+0.22%) |
Jul 02, 2014 | 9.080 | 9.250 | 9.010 | 9.100 | 441,365 | -0.02(-0.22%) |
Jul 01, 2014 | 8.780 | 9.150 | 8.700 | 9.120 | 1,947,854 | +0.32(+3.64%) |
Jun 30, 2014 | 8.910 | 8.920 | 8.000 | 8.800 | 649,132 | -0.14(-1.57%) |
Jun 27, 2014 | 8.820 | 9.230 | 8.800 | 8.940 | 466,624 | +0.06(+0.68%) |
Jun 26, 2014 | 8.970 | 9.030 | 8.810 | 8.880 | 453,285 | -0.08(-0.89%) |
Jun 25, 2014 | 8.980 | 9.152 | 8.900 | 8.960 | 499,638 | -0.08(-0.88%) |
Jun 24, 2014 | 9.220 | 9.260 | 9.000 | 9.040 | 767,369 | -0.17(-1.85%) |
Jun 23, 2014 | 9.440 | 9.570 | 9.190 | 9.210 | 1,152,104 | -0.19(-2.02%) |
Jun 20, 2014 | 9.450 | 9.480 | 9.290 | 9.400 | 1,306,282 | -0.04(-0.37%) |
Jun 19, 2014 | 9.520 | 9.570 | 9.420 | 9.435 | 470,975 | -0.09(-1.00%) |
Jun 18, 2014 | 9.430 | 9.640 | 9.400 | 9.530 | 826,921 | +0.10(+1.06%) |
Jun 17, 2014 | 9.380 | 9.490 | 9.270 | 9.430 | 468,039 | +0.11(+1.18%) |
Jun 16, 2014 | 9.130 | 9.390 | 9.130 | 9.320 | 1,181,469 | +0.20(+2.19%) |
Jun 13, 2014 | 9.200 | 9.280 | 8.990 | 9.120 | 1,708,892 | +0.33(+3.75%) |
Jun 12, 2014 | 8.680 | 8.820 | 8.520 | 8.790 | 421,912 | +0.12(+1.38%) |
Jun 11, 2014 | 8.430 | 8.700 | 8.410 | 8.670 | 385,637 | +0.17(+2.00%) |
Jun 10, 2014 | 8.510 | 8.550 | 8.374 | 8.500 | 474,244 | +0.08(+0.95%) |
Jun 06, 2014 | 8.570 | 8.680 | 8.390 | 8.420 | 568,877 | -0.15(-1.75%) |
Jun 05, 2014 | 8.150 | 8.730 | 8.150 | 8.570 | 707,888 | +0.21(+2.51%) |
Jun 04, 2014 | 8.410 | 8.410 | 8.250 | 8.360 | 753,176 | -0.11(-1.30%) |
Jun 03, 2014 | 8.450 | 8.550 | 8.340 | 8.470 | 636,073 | -0.02(-0.24%) |
Jun 02, 2014 | 8.520 | 8.670 | 8.410 | 8.490 | 634,981 | -0.33(-3.74%) |
May 30, 2014 | 8.820 | 8.920 | 8.690 | 8.820 | 422,306 | -0.02(-0.23%) |
May 29, 2014 | 8.620 | 8.860 | 8.600 | 8.840 | 363,927 | +0.21(+2.43%) |
May 28, 2014 | 8.610 | 8.650 | 8.500 | 8.630 | 384,244 | +0.03(+0.35%) |
May 27, 2014 | 8.540 | 8.630 | 8.460 | 8.600 | 333,801 | +0.14(+1.65%) |
May 23, 2014 | 8.350 | 8.460 | 8.460 | 8.460 | 377,300 | +0.05(+0.59%) |
May 22, 2014 | 8.330 | 8.470 | 8.170 | 8.410 | 114,479 | +0.07(+0.84%) |
May 21, 2014 | 8.420 | 8.500 | 8.300 | 8.340 | 266,664 | -0.08(-0.95%) |
May 20, 2014 | 8.660 | 8.730 | 8.380 | 8.420 | 491,334 | -0.27(-3.11%) |
May 19, 2014 | 8.220 | 8.730 | 8.172 | 8.690 | 1,702,142 | +0.47(+5.72%) |
May 16, 2014 | 8.150 | 8.250 | 8.100 | 8.220 | 681,843 | +0.05(+0.61%) |
May 15, 2014 | 8.100 | 8.200 | 8.060 | 8.170 | 628,765 | +0.01(+0.12%) |
May 14, 2014 | 8.280 | 8.420 | 8.150 | 8.160 | 441,589 | -0.11(-1.33%) |
May 13, 2014 | 8.260 | 8.310 | 8.150 | 8.270 | 665,814 | -0.01(-0.12%) |
May 12, 2014 | 8.010 | 8.390 | 8.010 | 8.280 | 1,096,523 | +0.28(+3.50%) |
May 09, 2014 | 8.040 | 8.160 | 7.890 | 8.000 | 1,073,533 | -0.03(-0.37%) |
May 08, 2014 | 8.010 | 8.260 | 8.000 | 8.030 | 1,002,309 | +0.03(+0.37%) |
May 07, 2014 | 8.200 | 8.261 | 7.960 | 8.000 | 591,184 | -0.20(-2.44%) |
May 06, 2014 | 8.150 | 8.400 | 7.890 | 8.200 | 1,189,640 | +0.28(+3.54%) |
May 05, 2014 | 7.920 | 8.020 | 7.830 | 7.920 | 740,831 | -0.07(-0.88%) |
May 02, 2014 | 7.810 | 8.010 | 7.780 | 7.990 | 2,112,415 | +0.22(+2.83%) |