Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.730 | 8.930 | 8.580 | 8.670 | 314,338 | -0.20(-2.25%) |
Jul 30, 2014 | 8.840 | 8.960 | 8.790 | 8.870 | 152,913 | +0.13(+1.49%) |
Jul 29, 2014 | 8.860 | 8.980 | 8.730 | 8.740 | 187,948 | -0.12(-1.35%) |
Jul 28, 2014 | 8.900 | 9.080 | 8.700 | 8.860 | 178,749 | -0.02(-0.23%) |
Jul 25, 2014 | 9.060 | 9.060 | 8.860 | 8.880 | 192,970 | -0.29(-3.16%) |
Jul 24, 2014 | 9.140 | 9.360 | 9.120 | 9.170 | 194,592 | +0.04(+0.49%) |
Jul 23, 2014 | 9.200 | 9.270 | 8.950 | 9.125 | 305,919 | -0.07(-0.82%) |
Jul 22, 2014 | 9.050 | 9.440 | 8.740 | 9.200 | 872,559 | +0.04(+0.44%) |
Jul 21, 2014 | 8.660 | 9.190 | 8.630 | 9.160 | 572,917 | +0.48(+5.53%) |
Jul 18, 2014 | 8.650 | 8.800 | 8.600 | 8.680 | 284,673 | +0.00(+0.00%) |
Jul 17, 2014 | 8.900 | 9.108 | 8.660 | 8.680 | 262,427 | -0.29(-3.23%) |
Jul 16, 2014 | 9.110 | 9.160 | 8.900 | 8.970 | 194,602 | -0.10(-1.10%) |
Jul 15, 2014 | 9.220 | 9.220 | 9.010 | 9.070 | 248,885 | -0.13(-1.41%) |
Jul 14, 2014 | 9.280 | 9.280 | 9.140 | 9.200 | 266,783 | +0.00(+0.00%) |
Jul 11, 2014 | 9.080 | 9.300 | 8.940 | 9.200 | 166,346 | +0.07(+0.77%) |
Jul 10, 2014 | 8.960 | 9.240 | 8.800 | 9.130 | 229,847 | -0.08(-0.87%) |
Jul 09, 2014 | 9.100 | 9.290 | 8.950 | 9.210 | 406,025 | +0.15(+1.66%) |
Jul 08, 2014 | 9.220 | 9.350 | 8.840 | 9.060 | 252,864 | -0.20(-2.16%) |
Jul 07, 2014 | 9.330 | 9.350 | 9.020 | 9.260 | 269,679 | -0.06(-0.64%) |
Jul 03, 2014 | 9.340 | 9.320 | 9.320 | 9.320 | 352,900 | +0.03(+0.32%) |
Jul 02, 2014 | 9.300 | 9.370 | 9.160 | 9.290 | 257,560 | -0.01(-0.11%) |
Jul 01, 2014 | 9.080 | 9.480 | 9.070 | 9.300 | 436,307 | +0.25(+2.76%) |
Jun 30, 2014 | 8.690 | 9.080 | 8.690 | 9.050 | 279,923 | +0.36(+4.14%) |
Jun 27, 2014 | 8.580 | 8.800 | 8.460 | 8.690 | 985,087 | +0.03(+0.35%) |
Jun 26, 2014 | 8.810 | 8.815 | 8.570 | 8.660 | 184,299 | -0.15(-1.70%) |
Jun 25, 2014 | 8.790 | 8.890 | 8.690 | 8.810 | 200,813 | +0.00(+0.00%) |
Jun 24, 2014 | 8.880 | 9.075 | 8.780 | 8.810 | 210,352 | -0.12(-1.34%) |
Jun 23, 2014 | 9.060 | 9.060 | 8.796 | 8.930 | 261,219 | -0.12(-1.33%) |
Jun 20, 2014 | 9.120 | 9.190 | 8.965 | 9.050 | 287,844 | +0.00(+0.00%) |
Jun 19, 2014 | 9.270 | 9.360 | 8.931 | 9.050 | 172,678 | -0.21(-2.27%) |
Jun 18, 2014 | 9.250 | 9.400 | 9.040 | 9.260 | 277,138 | +0.03(+0.30%) |
Jun 17, 2014 | 9.180 | 9.400 | 9.100 | 9.232 | 288,912 | +0.09(+1.01%) |
Jun 16, 2014 | 8.880 | 9.230 | 8.880 | 9.140 | 594,304 | +0.26(+2.93%) |
Jun 13, 2014 | 8.810 | 8.940 | 8.760 | 8.880 | 221,031 | +0.10(+1.14%) |
Jun 12, 2014 | 8.790 | 8.930 | 8.510 | 8.780 | 335,496 | +0.00(+0.00%) |
Jun 11, 2014 | 8.620 | 8.840 | 8.560 | 8.780 | 124,815 | +0.13(+1.50%) |
Jun 10, 2014 | 8.890 | 8.950 | 8.625 | 8.650 | 171,691 | -0.13(-1.48%) |
Jun 06, 2014 | 8.600 | 9.040 | 8.590 | 8.780 | 406,837 | +0.19(+2.21%) |
Jun 05, 2014 | 8.420 | 8.620 | 8.160 | 8.590 | 335,722 | +0.33(+4.00%) |
Jun 04, 2014 | 8.120 | 8.350 | 8.100 | 8.260 | 252,320 | +0.13(+1.60%) |
Jun 03, 2014 | 8.320 | 8.320 | 8.085 | 8.130 | 189,421 | -0.20(-2.40%) |
Jun 02, 2014 | 8.300 | 8.370 | 8.050 | 8.330 | 267,361 | +0.05(+0.60%) |
May 30, 2014 | 8.610 | 8.730 | 8.155 | 8.280 | 342,226 | -0.31(-3.61%) |
May 29, 2014 | 8.700 | 8.860 | 8.510 | 8.590 | 265,472 | -0.12(-1.38%) |
May 28, 2014 | 8.710 | 8.730 | 8.465 | 8.710 | 194,998 | +0.02(+0.23%) |
May 27, 2014 | 8.330 | 8.780 | 8.260 | 8.690 | 269,285 | +0.44(+5.33%) |
May 23, 2014 | 8.320 | 8.250 | 8.250 | 8.250 | 153,100 | -0.13(-1.55%) |
May 22, 2014 | 8.190 | 8.410 | 7.970 | 8.380 | 99,198 | +0.25(+3.08%) |
May 21, 2014 | 8.030 | 8.130 | 7.790 | 8.130 | 148,006 | +0.12(+1.50%) |
May 20, 2014 | 8.170 | 8.510 | 7.850 | 8.010 | 261,768 | -0.19(-2.32%) |
May 19, 2014 | 7.800 | 8.210 | 7.750 | 8.200 | 254,462 | +0.33(+4.19%) |
May 16, 2014 | 7.810 | 7.870 | 7.620 | 7.870 | 197,437 | +0.06(+0.77%) |
May 15, 2014 | 8.020 | 8.020 | 7.700 | 7.810 | 263,652 | -0.23(-2.86%) |
May 14, 2014 | 8.060 | 8.080 | 7.900 | 8.040 | 219,473 | -0.01(-0.12%) |
May 13, 2014 | 8.370 | 8.370 | 7.980 | 8.050 | 321,519 | -0.31(-3.71%) |
May 12, 2014 | 8.210 | 8.480 | 8.140 | 8.360 | 344,524 | +0.17(+2.08%) |
May 09, 2014 | 7.970 | 8.220 | 7.970 | 8.190 | 286,295 | +0.18(+2.25%) |
May 08, 2014 | 8.130 | 8.360 | 7.920 | 8.010 | 249,209 | -0.13(-1.60%) |
May 07, 2014 | 8.260 | 8.290 | 7.830 | 8.140 | 603,913 | -0.06(-0.73%) |
May 06, 2014 | 8.410 | 8.480 | 8.180 | 8.200 | 490,311 | -0.23(-2.73%) |
May 05, 2014 | 8.330 | 8.630 | 8.330 | 8.430 | 343,197 | +0.05(+0.60%) |
May 02, 2014 | 8.610 | 8.700 | 8.320 | 8.380 | 690,421 | -0.22(-2.56%) |