Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.388 | 8.465 | 8.142 | 8.184 | 75,998 | -0.31(-3.60%) |
Jul 30, 2014 | 7.849 | 8.489 | 7.849 | 8.489 | 49,361 | +0.69(+8.91%) |
Jul 29, 2014 | 7.765 | 7.903 | 7.753 | 7.795 | 21,694 | +0.02(+0.23%) |
Jul 28, 2014 | 8.010 | 8.010 | 7.759 | 7.777 | 28,521 | -0.19(-2.33%) |
Jul 25, 2014 | 7.950 | 7.992 | 7.843 | 7.962 | 29,058 | -0.10(-1.19%) |
Jul 24, 2014 | 8.190 | 8.190 | 7.992 | 8.058 | 20,658 | -0.08(-0.96%) |
Jul 23, 2014 | 8.274 | 8.274 | 8.106 | 8.136 | 14,847 | -0.10(-1.16%) |
Jul 22, 2014 | 8.208 | 8.296 | 8.178 | 8.232 | 23,110 | +0.05(+0.66%) |
Jul 21, 2014 | 8.262 | 8.262 | 8.136 | 8.178 | 10,356 | -0.16(-1.94%) |
Jul 18, 2014 | 8.208 | 8.370 | 8.136 | 8.340 | 27,934 | +0.09(+1.09%) |
Jul 17, 2014 | 8.154 | 8.298 | 8.136 | 8.250 | 60,730 | +0.05(+0.66%) |
Jul 16, 2014 | 8.070 | 8.202 | 7.974 | 8.196 | 33,493 | +0.14(+1.78%) |
Jul 15, 2014 | 8.525 | 8.525 | 8.016 | 8.052 | 47,497 | -0.47(-5.48%) |
Jul 14, 2014 | 8.495 | 8.651 | 8.489 | 8.519 | 23,423 | +0.04(+0.42%) |
Jul 11, 2014 | 8.627 | 8.645 | 8.364 | 8.483 | 37,024 | -0.20(-2.28%) |
Jul 10, 2014 | 8.801 | 8.908 | 8.483 | 8.681 | 64,461 | -0.26(-2.95%) |
Jul 09, 2014 | 9.118 | 9.202 | 8.872 | 8.944 | 20,824 | -0.17(-1.84%) |
Jul 08, 2014 | 9.471 | 9.555 | 9.052 | 9.112 | 37,422 | -0.41(-4.28%) |
Jul 07, 2014 | 9.758 | 9.818 | 9.495 | 9.519 | 34,652 | -0.31(-3.11%) |
Jul 03, 2014 | 9.525 | 9.824 | 9.824 | 9.824 | 27,727 | +0.27(+2.82%) |
Jul 02, 2014 | 9.034 | 9.609 | 9.034 | 9.555 | 56,953 | +0.51(+5.70%) |
Jul 01, 2014 | 8.669 | 9.100 | 8.669 | 9.040 | 44,262 | +0.44(+5.08%) |
Jun 30, 2014 | 8.633 | 8.741 | 8.533 | 8.603 | 27,219 | -0.01(-0.07%) |
Jun 27, 2014 | 8.495 | 8.681 | 8.495 | 8.609 | 109,243 | +0.05(+0.56%) |
Jun 26, 2014 | 8.477 | 8.615 | 8.441 | 8.561 | 23,740 | +0.05(+0.63%) |
Jun 25, 2014 | 8.459 | 8.543 | 8.407 | 8.507 | 41,407 | +0.05(+0.64%) |
Jun 24, 2014 | 8.681 | 8.729 | 8.423 | 8.453 | 31,746 | -0.20(-2.35%) |
Jun 23, 2014 | 8.687 | 8.723 | 8.567 | 8.657 | 26,795 | -0.02(-0.28%) |
Jun 20, 2014 | 8.621 | 8.723 | 8.561 | 8.681 | 94,198 | +0.09(+1.05%) |
Jun 19, 2014 | 8.795 | 8.795 | 8.543 | 8.591 | 32,730 | -0.20(-2.31%) |
Jun 18, 2014 | 8.675 | 8.837 | 8.585 | 8.795 | 36,092 | +0.07(+0.82%) |
Jun 17, 2014 | 8.549 | 8.878 | 8.549 | 8.723 | 52,152 | +0.14(+1.67%) |
Jun 16, 2014 | 9.040 | 9.172 | 8.513 | 8.579 | 63,155 | -0.45(-4.97%) |
Jun 13, 2014 | 9.202 | 9.327 | 9.016 | 9.028 | 68,844 | -0.17(-1.82%) |
Jun 12, 2014 | 9.597 | 9.609 | 9.172 | 9.196 | 51,595 | -0.39(-4.06%) |
Jun 11, 2014 | 9.729 | 9.753 | 9.537 | 9.585 | 25,111 | -0.22(-2.26%) |
Jun 10, 2014 | 9.519 | 9.830 | 9.519 | 9.806 | 167,828 | +0.25(+2.57%) |
Jun 06, 2014 | 9.453 | 9.657 | 9.387 | 9.561 | 43,370 | +0.18(+1.91%) |
Jun 05, 2014 | 9.304 | 9.585 | 9.292 | 9.381 | 85,015 | +0.07(+0.77%) |
Jun 04, 2014 | 9.280 | 9.458 | 9.268 | 9.309 | 57,763 | -0.04(-0.45%) |
Jun 03, 2014 | 9.309 | 9.471 | 9.277 | 9.351 | 55,704 | +0.01(+0.13%) |
Jun 02, 2014 | 9.549 | 9.549 | 9.262 | 9.339 | 35,133 | -0.23(-2.44%) |
May 30, 2014 | 9.741 | 9.752 | 9.555 | 9.573 | 65,066 | -0.12(-1.24%) |
May 29, 2014 | 9.513 | 9.753 | 9.435 | 9.693 | 24,266 | +0.19(+1.95%) |
May 28, 2014 | 9.693 | 9.693 | 9.441 | 9.507 | 40,390 | -0.19(-1.98%) |
May 27, 2014 | 9.489 | 9.752 | 9.477 | 9.699 | 49,421 | +0.22(+2.27%) |
May 23, 2014 | 9.268 | 9.483 | 9.483 | 9.483 | 50,778 | +0.06(+0.64%) |
May 22, 2014 | 9.214 | 9.423 | 9.214 | 9.423 | 12,564 | +0.25(+2.74%) |
May 21, 2014 | 9.130 | 9.298 | 9.070 | 9.172 | 48,692 | +0.03(+0.33%) |
May 20, 2014 | 9.309 | 9.405 | 9.071 | 9.142 | 77,862 | -0.21(-2.24%) |
May 19, 2014 | 9.327 | 9.447 | 9.262 | 9.351 | 42,014 | -0.02(-0.26%) |
May 16, 2014 | 9.280 | 9.387 | 9.172 | 9.375 | 81,235 | +0.13(+1.36%) |
May 15, 2014 | 9.381 | 9.381 | 9.166 | 9.250 | 46,754 | -0.15(-1.59%) |
May 14, 2014 | 9.633 | 9.633 | 9.363 | 9.399 | 53,332 | -0.26(-2.73%) |
May 13, 2014 | 9.747 | 9.764 | 9.609 | 9.663 | 50,531 | -0.05(-0.55%) |
May 12, 2014 | 9.561 | 9.729 | 9.441 | 9.717 | 70,849 | +0.18(+1.88%) |
May 09, 2014 | 9.363 | 9.597 | 9.363 | 9.537 | 28,026 | +0.13(+1.40%) |
May 08, 2014 | 9.298 | 9.717 | 9.280 | 9.405 | 55,283 | +0.05(+0.58%) |
May 07, 2014 | 9.375 | 9.399 | 9.118 | 9.351 | 49,477 | +0.03(+0.32%) |
May 06, 2014 | 9.764 | 9.818 | 9.268 | 9.321 | 92,765 | -0.44(-4.54%) |
May 05, 2014 | 9.920 | 10.00 | 9.393 | 9.764 | 127,483 | -0.18(-1.81%) |
May 02, 2014 | 9.776 | 9.968 | 9.741 | 9.944 | 97,896 | +0.14(+1.47%) |