Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.450 | 9.100 | 8.450 | 8.870 | 197,484 | +0.44(+5.22%) |
Jul 30, 2014 | 8.480 | 8.580 | 8.420 | 8.430 | 17,368 | -0.02(-0.24%) |
Jul 29, 2014 | 8.400 | 8.490 | 8.400 | 8.450 | 25,858 | +0.04(+0.48%) |
Jul 28, 2014 | 8.410 | 8.430 | 8.300 | 8.410 | 27,798 | -0.01(-0.12%) |
Jul 25, 2014 | 8.540 | 8.540 | 8.400 | 8.420 | 42,912 | -0.21(-2.43%) |
Jul 24, 2014 | 8.610 | 8.690 | 8.550 | 8.630 | 54,346 | +0.02(+0.23%) |
Jul 23, 2014 | 8.670 | 8.670 | 8.530 | 8.610 | 54,452 | -0.06(-0.69%) |
Jul 22, 2014 | 8.670 | 8.710 | 8.600 | 8.670 | 20,414 | +0.07(+0.81%) |
Jul 21, 2014 | 8.530 | 8.635 | 8.510 | 8.600 | 22,119 | -0.02(-0.23%) |
Jul 18, 2014 | 8.510 | 8.630 | 8.500 | 8.620 | 61,863 | +0.07(+0.82%) |
Jul 17, 2014 | 8.510 | 8.570 | 8.500 | 8.550 | 46,953 | +0.02(+0.23%) |
Jul 16, 2014 | 8.640 | 8.640 | 8.450 | 8.530 | 50,298 | -0.01(-0.12%) |
Jul 15, 2014 | 8.470 | 8.570 | 8.440 | 8.540 | 64,140 | +0.13(+1.55%) |
Jul 14, 2014 | 8.660 | 8.735 | 8.400 | 8.410 | 40,161 | -0.15(-1.75%) |
Jul 11, 2014 | 8.720 | 8.770 | 8.550 | 8.560 | 40,862 | -0.21(-2.39%) |
Jul 10, 2014 | 8.810 | 8.960 | 8.720 | 8.770 | 37,486 | -0.17(-1.90%) |
Jul 09, 2014 | 9.010 | 9.050 | 8.880 | 8.940 | 66,356 | -0.07(-0.78%) |
Jul 08, 2014 | 8.900 | 9.070 | 8.750 | 9.010 | 77,289 | +0.07(+0.78%) |
Jul 07, 2014 | 8.970 | 9.000 | 8.800 | 8.940 | 64,886 | -0.08(-0.89%) |
Jul 03, 2014 | 8.830 | 9.020 | 9.020 | 9.020 | 45,400 | +0.22(+2.50%) |
Jul 02, 2014 | 8.960 | 8.960 | 8.700 | 8.800 | 255,765 | -0.15(-1.68%) |
Jul 01, 2014 | 8.410 | 8.960 | 8.410 | 8.950 | 229,808 | +0.46(+5.42%) |
Jun 30, 2014 | 8.360 | 8.520 | 8.350 | 8.490 | 112,426 | +0.08(+0.95%) |
Jun 27, 2014 | 8.550 | 8.680 | 8.300 | 8.410 | 248,102 | -0.22(-2.55%) |
Jun 26, 2014 | 8.560 | 8.640 | 8.450 | 8.630 | 30,332 | +0.05(+0.58%) |
Jun 25, 2014 | 8.330 | 8.600 | 8.330 | 8.580 | 49,570 | +0.21(+2.51%) |
Jun 24, 2014 | 8.420 | 8.560 | 8.350 | 8.370 | 85,484 | -0.04(-0.48%) |
Jun 23, 2014 | 8.680 | 8.700 | 8.400 | 8.410 | 70,507 | -0.26(-3.00%) |
Jun 20, 2014 | 8.570 | 8.680 | 8.490 | 8.670 | 165,433 | +0.14(+1.64%) |
Jun 19, 2014 | 8.630 | 8.660 | 8.390 | 8.530 | 48,981 | -0.10(-1.16%) |
Jun 18, 2014 | 8.540 | 8.650 | 8.440 | 8.630 | 47,435 | +0.10(+1.17%) |
Jun 17, 2014 | 8.530 | 8.590 | 8.420 | 8.530 | 37,170 | +0.09(+1.07%) |
Jun 16, 2014 | 8.480 | 8.600 | 8.370 | 8.440 | 25,275 | -0.07(-0.82%) |
Jun 13, 2014 | 8.430 | 8.600 | 8.385 | 8.510 | 37,740 | +0.13(+1.55%) |
Jun 12, 2014 | 8.460 | 8.485 | 8.310 | 8.380 | 43,655 | -0.07(-0.83%) |
Jun 11, 2014 | 8.330 | 8.580 | 8.330 | 8.450 | 32,796 | -0.14(-1.63%) |
Jun 10, 2014 | 8.550 | 8.600 | 8.430 | 8.590 | 35,603 | +0.06(+0.70%) |
Jun 06, 2014 | 8.620 | 8.759 | 8.490 | 8.530 | 32,954 | -0.03(-0.35%) |
Jun 05, 2014 | 8.450 | 8.605 | 8.400 | 8.560 | 43,102 | +0.11(+1.30%) |
Jun 04, 2014 | 8.320 | 8.460 | 8.270 | 8.450 | 71,864 | +0.08(+0.96%) |
Jun 03, 2014 | 8.320 | 8.410 | 8.320 | 8.370 | 38,695 | +0.05(+0.60%) |
Jun 02, 2014 | 8.350 | 8.460 | 8.320 | 8.320 | 42,013 | -0.07(-0.83%) |
May 30, 2014 | 8.580 | 8.580 | 8.280 | 8.390 | 82,507 | -0.15(-1.76%) |
May 29, 2014 | 8.620 | 8.665 | 8.500 | 8.540 | 17,012 | -0.06(-0.70%) |
May 28, 2014 | 8.670 | 8.720 | 8.460 | 8.600 | 45,145 | -0.12(-1.38%) |
May 27, 2014 | 8.660 | 8.800 | 8.504 | 8.720 | 58,735 | +0.12(+1.40%) |
May 23, 2014 | 8.470 | 8.600 | 8.600 | 8.600 | 54,400 | +0.06(+0.70%) |
May 22, 2014 | 8.340 | 8.550 | 8.310 | 8.540 | 27,795 | +0.20(+2.40%) |
May 21, 2014 | 8.510 | 8.510 | 8.260 | 8.340 | 47,047 | -0.09(-1.07%) |
May 20, 2014 | 8.370 | 8.480 | 8.334 | 8.430 | 105,414 | -0.01(-0.06%) |
May 19, 2014 | 8.350 | 8.510 | 8.320 | 8.435 | 44,164 | +0.04(+0.42%) |
May 16, 2014 | 8.230 | 8.430 | 8.180 | 8.400 | 39,816 | +0.15(+1.82%) |
May 15, 2014 | 8.180 | 8.310 | 8.152 | 8.250 | 112,008 | +0.00(+0.00%) |
May 14, 2014 | 8.440 | 8.440 | 8.140 | 8.250 | 97,364 | -0.23(-2.71%) |
May 13, 2014 | 8.590 | 8.650 | 8.410 | 8.480 | 42,127 | -0.14(-1.62%) |
May 12, 2014 | 8.510 | 8.750 | 8.461 | 8.620 | 57,967 | +0.13(+1.53%) |
May 09, 2014 | 8.280 | 8.530 | 8.200 | 8.490 | 60,632 | +0.16(+1.92%) |
May 08, 2014 | 8.310 | 8.570 | 8.310 | 8.330 | 60,251 | +0.05(+0.60%) |
May 07, 2014 | 8.250 | 8.620 | 8.170 | 8.280 | 109,251 | +0.01(+0.12%) |
May 06, 2014 | 8.120 | 8.370 | 8.120 | 8.270 | 87,031 | +0.09(+1.10%) |
May 05, 2014 | 8.570 | 8.580 | 8.150 | 8.180 | 67,778 | -0.48(-5.54%) |
May 02, 2014 | 8.600 | 8.700 | 8.550 | 8.660 | 131,385 | +0.09(+1.05%) |