Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.250 | 9.450 | 8.918 | 9.330 | 392,413 | -0.02(-0.21%) |
Jul 30, 2014 | 9.080 | 9.510 | 9.070 | 9.350 | 774,102 | +0.34(+3.77%) |
Jul 29, 2014 | 8.990 | 9.220 | 8.980 | 9.010 | 99,211 | +0.01(+0.11%) |
Jul 28, 2014 | 8.820 | 9.050 | 8.800 | 9.000 | 167,961 | +0.16(+1.81%) |
Jul 25, 2014 | 8.960 | 9.110 | 8.810 | 8.840 | 104,011 | -0.20(-2.21%) |
Jul 24, 2014 | 8.820 | 9.060 | 8.820 | 9.040 | 90,024 | +0.23(+2.61%) |
Jul 23, 2014 | 8.820 | 9.100 | 8.720 | 8.810 | 91,840 | -0.02(-0.23%) |
Jul 22, 2014 | 8.950 | 9.140 | 8.775 | 8.830 | 166,942 | -0.08(-0.90%) |
Jul 21, 2014 | 9.100 | 9.290 | 8.890 | 8.910 | 80,028 | -0.26(-2.84%) |
Jul 18, 2014 | 8.930 | 9.290 | 8.930 | 9.170 | 150,167 | +0.18(+2.00%) |
Jul 17, 2014 | 9.050 | 9.230 | 8.940 | 8.990 | 134,200 | -0.10(-1.10%) |
Jul 16, 2014 | 9.060 | 9.250 | 8.960 | 9.090 | 119,289 | +0.08(+0.89%) |
Jul 15, 2014 | 9.160 | 9.250 | 8.940 | 9.010 | 139,050 | -0.11(-1.21%) |
Jul 14, 2014 | 9.030 | 9.200 | 8.841 | 9.120 | 368,088 | +0.16(+1.79%) |
Jul 11, 2014 | 8.800 | 8.990 | 8.530 | 8.960 | 147,167 | +0.12(+1.36%) |
Jul 10, 2014 | 8.770 | 9.050 | 8.770 | 8.840 | 227,225 | -0.06(-0.67%) |
Jul 09, 2014 | 9.060 | 9.260 | 8.890 | 8.900 | 203,729 | -0.15(-1.66%) |
Jul 08, 2014 | 8.990 | 9.180 | 8.770 | 9.050 | 515,266 | +0.05(+0.56%) |
Jul 07, 2014 | 9.180 | 9.290 | 8.980 | 9.000 | 202,369 | -0.17(-1.85%) |
Jul 03, 2014 | 9.150 | 9.170 | 9.170 | 9.170 | 94,800 | +0.04(+0.38%) |
Jul 02, 2014 | 9.240 | 9.480 | 9.070 | 9.135 | 215,626 | -0.09(-0.92%) |
Jul 01, 2014 | 9.190 | 9.370 | 9.100 | 9.220 | 351,668 | +0.02(+0.22%) |
Jun 30, 2014 | 9.170 | 9.260 | 8.990 | 9.200 | 257,539 | -0.03(-0.33%) |
Jun 27, 2014 | 9.270 | 9.550 | 9.170 | 9.230 | 653,816 | -0.12(-1.28%) |
Jun 26, 2014 | 9.380 | 9.490 | 9.160 | 9.350 | 244,708 | -0.03(-0.32%) |
Jun 25, 2014 | 9.360 | 9.600 | 9.200 | 9.380 | 227,285 | -0.06(-0.64%) |
Jun 24, 2014 | 9.600 | 9.640 | 9.390 | 9.440 | 526,819 | -0.14(-1.46%) |
Jun 23, 2014 | 10.00 | 10.11 | 9.570 | 9.580 | 978,462 | +0.34(+3.68%) |
Jun 20, 2014 | 9.230 | 9.320 | 9.220 | 9.240 | 353,347 | -0.01(-0.11%) |
Jun 19, 2014 | 9.290 | 9.310 | 9.190 | 9.250 | 151,479 | +0.02(+0.22%) |
Jun 18, 2014 | 9.260 | 9.300 | 9.160 | 9.230 | 249,099 | +0.00(+0.00%) |
Jun 17, 2014 | 9.140 | 9.300 | 9.070 | 9.230 | 197,886 | +0.09(+0.98%) |
Jun 16, 2014 | 9.060 | 9.220 | 9.020 | 9.140 | 149,708 | +0.13(+1.44%) |
Jun 13, 2014 | 9.090 | 9.100 | 8.945 | 9.010 | 136,199 | -0.03(-0.33%) |
Jun 12, 2014 | 8.900 | 9.140 | 8.690 | 9.040 | 236,247 | +0.11(+1.23%) |
Jun 11, 2014 | 8.700 | 8.950 | 8.590 | 8.930 | 264,497 | +0.17(+1.94%) |
Jun 10, 2014 | 8.820 | 8.890 | 8.630 | 8.760 | 193,166 | +0.82(+10.33%) |
Jun 06, 2014 | 7.870 | 8.000 | 7.870 | 7.940 | 145,806 | +0.12(+1.53%) |
Jun 05, 2014 | 7.740 | 7.865 | 7.640 | 7.820 | 88,022 | +0.08(+1.03%) |
Jun 04, 2014 | 7.630 | 7.760 | 7.630 | 7.740 | 90,937 | +0.06(+0.78%) |
Jun 03, 2014 | 7.800 | 7.810 | 7.650 | 7.680 | 124,618 | -0.15(-1.92%) |
Jun 02, 2014 | 7.950 | 7.960 | 7.820 | 7.830 | 106,517 | -0.13(-1.63%) |
May 30, 2014 | 7.940 | 8.000 | 7.830 | 7.960 | 145,252 | +0.05(+0.63%) |
May 29, 2014 | 7.920 | 8.010 | 7.860 | 7.910 | 187,166 | +0.01(+0.13%) |
May 28, 2014 | 7.920 | 7.960 | 7.830 | 7.900 | 181,442 | -0.03(-0.38%) |
May 27, 2014 | 7.930 | 8.020 | 7.880 | 7.930 | 152,851 | +0.06(+0.76%) |
May 23, 2014 | 7.890 | 7.870 | 7.870 | 7.870 | 324,800 | +0.04(+0.51%) |
May 22, 2014 | 7.840 | 7.930 | 7.810 | 7.830 | 87,115 | +0.02(+0.26%) |
May 21, 2014 | 7.830 | 7.930 | 7.772 | 7.810 | 224,474 | +0.02(+0.26%) |
May 20, 2014 | 7.830 | 7.870 | 7.700 | 7.790 | 184,539 | -0.08(-0.95%) |
May 19, 2014 | 7.750 | 7.910 | 7.750 | 7.865 | 159,624 | +0.07(+0.83%) |
May 16, 2014 | 7.730 | 7.810 | 7.700 | 7.800 | 93,529 | +0.04(+0.52%) |
May 15, 2014 | 7.710 | 7.820 | 7.690 | 7.760 | 182,119 | -0.01(-0.13%) |
May 14, 2014 | 7.730 | 7.830 | 7.730 | 7.770 | 153,658 | -0.04(-0.51%) |
May 13, 2014 | 7.880 | 7.950 | 7.770 | 7.810 | 178,259 | -0.09(-1.14%) |
May 12, 2014 | 7.780 | 7.980 | 7.730 | 7.900 | 184,839 | +0.17(+2.20%) |
May 09, 2014 | 7.600 | 7.750 | 7.565 | 7.730 | 139,544 | +0.08(+1.05%) |
May 08, 2014 | 7.270 | 7.720 | 7.260 | 7.650 | 156,517 | +0.01(+0.13%) |
May 07, 2014 | 8.010 | 8.010 | 7.530 | 7.640 | 323,251 | -0.39(-4.86%) |
May 06, 2014 | 8.140 | 8.220 | 7.960 | 8.030 | 251,271 | -0.13(-1.59%) |
May 05, 2014 | 8.240 | 8.290 | 8.120 | 8.160 | 94,313 | -0.14(-1.69%) |
May 02, 2014 | 8.360 | 8.500 | 8.240 | 8.300 | 359,546 | -0.01(-0.12%) |