Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.080 | 8.500 | 8.080 | 8.500 | 91,084 | +0.34(+4.17%) |
Jul 30, 2014 | 8.160 | 8.270 | 8.020 | 8.160 | 9,071 | +0.13(+1.62%) |
Jul 29, 2014 | 8.280 | 8.320 | 8.020 | 8.030 | 24,814 | -0.14(-1.71%) |
Jul 28, 2014 | 8.250 | 8.310 | 8.100 | 8.170 | 34,202 | -0.10(-1.21%) |
Jul 25, 2014 | 8.310 | 8.420 | 8.160 | 8.270 | 21,989 | -0.13(-1.55%) |
Jul 24, 2014 | 8.430 | 8.430 | 8.310 | 8.400 | 25,751 | +0.01(+0.12%) |
Jul 23, 2014 | 8.300 | 8.390 | 8.140 | 8.390 | 44,035 | +0.10(+1.21%) |
Jul 22, 2014 | 8.040 | 8.490 | 7.850 | 8.290 | 140,678 | +0.25(+3.11%) |
Jul 21, 2014 | 7.710 | 8.070 | 7.490 | 8.040 | 111,754 | +0.23(+2.94%) |
Jul 18, 2014 | 7.790 | 7.820 | 7.600 | 7.810 | 19,129 | -0.04(-0.51%) |
Jul 17, 2014 | 7.770 | 8.000 | 7.620 | 7.850 | 54,932 | +0.16(+2.08%) |
Jul 16, 2014 | 7.410 | 7.810 | 7.400 | 7.690 | 55,374 | +0.18(+2.40%) |
Jul 15, 2014 | 7.730 | 7.730 | 7.430 | 7.510 | 20,137 | -0.16(-2.09%) |
Jul 14, 2014 | 7.780 | 7.780 | 7.260 | 7.670 | 27,860 | -0.03(-0.39%) |
Jul 11, 2014 | 8.050 | 8.050 | 7.630 | 7.700 | 37,222 | -0.12(-1.53%) |
Jul 10, 2014 | 8.140 | 8.140 | 7.800 | 7.820 | 32,363 | -0.11(-1.39%) |
Jul 09, 2014 | 8.240 | 8.240 | 7.870 | 7.930 | 27,527 | -0.21(-2.58%) |
Jul 08, 2014 | 8.210 | 8.300 | 8.030 | 8.140 | 47,571 | -0.10(-1.21%) |
Jul 07, 2014 | 8.420 | 8.420 | 8.180 | 8.240 | 38,358 | -0.18(-2.14%) |
Jul 04, 2014 | 8.480 | 8.680 | 8.400 | 8.420 | 30,775 | +0.01(+0.12%) |
Jul 03, 2014 | 8.370 | 8.530 | 8.350 | 8.410 | 59,313 | +0.14(+1.69%) |
Jul 02, 2014 | 8.100 | 8.500 | 8.100 | 8.270 | 54,149 | +0.22(+2.73%) |
Jun 30, 2014 | 8.050 | 8.050 | 8.050 | 0 | -0.05(-0.62%) | |
Jun 27, 2014 | 7.810 | 8.100 | 7.680 | 8.100 | 43,473 | +0.21(+2.66%) |
Jun 26, 2014 | 7.680 | 7.890 | 7.580 | 7.890 | 17,425 | +0.13(+1.68%) |
Jun 25, 2014 | 7.800 | 7.820 | 7.610 | 7.760 | 7,454 | +0.01(+0.13%) |
Jun 24, 2014 | 7.760 | 7.840 | 7.750 | 7.750 | 34,355 | -0.09(-1.15%) |
Jun 23, 2014 | 7.730 | 7.890 | 7.680 | 7.840 | 20,216 | +0.01(+0.13%) |
Jun 20, 2014 | 7.800 | 7.870 | 7.750 | 7.830 | 18,499 | +0.05(+0.64%) |
Jun 19, 2014 | 7.850 | 7.890 | 7.610 | 7.780 | 29,239 | +0.01(+0.13%) |
Jun 18, 2014 | 7.890 | 7.950 | 7.770 | 7.770 | 27,262 | -0.22(-2.75%) |
Jun 17, 2014 | 8.110 | 8.110 | 7.860 | 7.990 | 42,215 | -0.12(-1.48%) |
Jun 16, 2014 | 8.180 | 8.200 | 7.710 | 8.110 | 45,545 | -0.07(-0.86%) |
Jun 13, 2014 | 7.920 | 8.220 | 7.710 | 8.180 | 24,758 | +0.32(+4.07%) |
Jun 12, 2014 | 7.540 | 7.890 | 7.540 | 7.860 | 16,717 | +0.28(+3.69%) |
Jun 11, 2014 | 7.520 | 7.660 | 7.520 | 7.580 | 15,419 | -0.05(-0.66%) |
Jun 10, 2014 | 7.800 | 7.830 | 7.580 | 7.630 | 27,767 | -0.27(-3.42%) |
Jun 06, 2014 | 7.800 | 7.950 | 7.510 | 7.900 | 23,066 | +0.01(+0.13%) |
Jun 05, 2014 | 8.120 | 8.250 | 7.760 | 7.890 | 29,250 | -0.37(-4.48%) |
Jun 04, 2014 | 8.070 | 8.330 | 8.070 | 8.260 | 13,887 | +0.09(+1.10%) |
Jun 03, 2014 | 8.500 | 8.500 | 8.120 | 8.170 | 23,905 | -0.30(-3.54%) |
Jun 02, 2014 | 8.410 | 8.700 | 8.130 | 8.470 | 35,115 | -0.18(-2.08%) |
May 30, 2014 | 8.760 | 8.810 | 8.400 | 8.650 | 55,272 | -0.10(-1.14%) |
May 29, 2014 | 8.750 | 8.890 | 8.600 | 8.750 | 48,476 | +0.08(+0.92%) |
May 28, 2014 | 8.840 | 8.840 | 8.420 | 8.670 | 40,477 | +0.16(+1.88%) |
May 27, 2014 | 8.340 | 8.670 | 8.240 | 8.510 | 76,187 | +0.37(+4.55%) |
May 26, 2014 | 8.280 | 8.280 | 8.050 | 8.140 | 27,255 | -0.17(-2.05%) |
May 23, 2014 | 7.820 | 8.570 | 7.820 | 8.310 | 73,926 | +0.58(+7.50%) |
May 22, 2014 | 7.730 | 7.750 | 7.560 | 7.730 | 14,775 | +0.15(+1.98%) |
May 21, 2014 | 7.330 | 7.770 | 7.330 | 7.580 | 19,980 | +0.18(+2.43%) |
May 20, 2014 | 7.150 | 7.410 | 7.150 | 7.400 | 17,202 | +0.16(+2.21%) |
May 16, 2014 | 7.240 | 7.240 | 7.240 | 0 | -0.16(-2.16%) | |
May 15, 2014 | 7.450 | 7.450 | 7.270 | 7.400 | 8,197 | -0.05(-0.67%) |
May 14, 2014 | 7.500 | 7.510 | 7.340 | 7.450 | 16,936 | -0.04(-0.53%) |
May 13, 2014 | 7.600 | 7.600 | 7.270 | 7.490 | 32,881 | +0.06(+0.81%) |
May 12, 2014 | 7.320 | 7.520 | 7.310 | 7.430 | 25,324 | +0.06(+0.81%) |
May 09, 2014 | 7.530 | 7.600 | 7.330 | 7.370 | 40,701 | -0.27(-3.53%) |
May 08, 2014 | 7.780 | 7.780 | 7.520 | 7.640 | 55,270 | -0.14(-1.80%) |
May 07, 2014 | 8.000 | 8.090 | 7.710 | 7.780 | 37,341 | -0.13(-1.64%) |
May 06, 2014 | 8.360 | 8.420 | 7.860 | 7.910 | 44,731 | -0.43(-5.16%) |
May 05, 2014 | 8.570 | 8.790 | 8.330 | 8.340 | 22,699 | -0.33(-3.81%) |
May 02, 2014 | 8.500 | 8.750 | 8.340 | 8.670 | 32,616 | +0.18(+2.12%) |