Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.910 | 8.020 | 7.850 | 7.880 | 61,684 | -0.07(-0.88%) |
Jul 30, 2014 | 8.200 | 8.200 | 7.830 | 7.950 | 45,282 | -0.14(-1.73%) |
Jul 29, 2014 | 8.130 | 8.140 | 8.030 | 8.090 | 23,147 | -0.05(-0.61%) |
Jul 28, 2014 | 8.010 | 8.170 | 7.900 | 8.140 | 37,557 | +0.14(+1.75%) |
Jul 25, 2014 | 8.010 | 8.060 | 7.910 | 8.000 | 50,378 | -0.14(-1.72%) |
Jul 24, 2014 | 8.240 | 8.310 | 8.030 | 8.140 | 47,659 | -0.05(-0.61%) |
Jul 23, 2014 | 8.110 | 8.309 | 7.950 | 8.190 | 61,797 | +0.18(+2.25%) |
Jul 22, 2014 | 7.850 | 8.150 | 7.800 | 8.010 | 80,683 | +0.20(+2.56%) |
Jul 21, 2014 | 7.680 | 8.110 | 7.640 | 7.810 | 60,653 | +0.03(+0.39%) |
Jul 18, 2014 | 7.430 | 7.790 | 7.200 | 7.780 | 52,936 | +0.31(+4.15%) |
Jul 17, 2014 | 7.620 | 7.720 | 7.450 | 7.470 | 52,442 | -0.24(-3.11%) |
Jul 16, 2014 | 7.800 | 7.885 | 7.585 | 7.710 | 36,161 | -0.06(-0.77%) |
Jul 15, 2014 | 7.910 | 7.950 | 7.634 | 7.770 | 63,512 | -0.16(-2.02%) |
Jul 14, 2014 | 8.100 | 8.460 | 7.930 | 7.930 | 26,947 | -0.04(-0.50%) |
Jul 11, 2014 | 7.800 | 8.050 | 7.790 | 7.970 | 29,263 | +0.15(+1.92%) |
Jul 10, 2014 | 7.740 | 8.090 | 7.600 | 7.820 | 41,332 | -0.17(-2.13%) |
Jul 09, 2014 | 7.930 | 8.160 | 7.820 | 7.990 | 28,105 | +0.10(+1.27%) |
Jul 08, 2014 | 8.220 | 8.220 | 7.860 | 7.890 | 46,431 | -0.38(-4.59%) |
Jul 07, 2014 | 8.350 | 8.500 | 8.190 | 8.270 | 41,130 | -0.17(-2.01%) |
Jul 03, 2014 | 8.370 | 8.440 | 8.440 | 8.440 | 9,900 | +0.15(+1.81%) |
Jul 02, 2014 | 8.380 | 8.580 | 7.930 | 8.290 | 44,450 | -0.14(-1.66%) |
Jul 01, 2014 | 8.420 | 8.740 | 8.330 | 8.430 | 64,111 | +0.05(+0.60%) |
Jun 30, 2014 | 8.070 | 8.390 | 8.043 | 8.380 | 65,694 | +0.25(+3.08%) |
Jun 27, 2014 | 7.910 | 8.260 | 7.880 | 8.130 | 363,799 | +0.16(+2.01%) |
Jun 26, 2014 | 8.150 | 8.150 | 7.825 | 7.970 | 27,775 | -0.14(-1.73%) |
Jun 25, 2014 | 8.140 | 8.240 | 7.960 | 8.110 | 48,010 | -0.05(-0.61%) |
Jun 24, 2014 | 7.910 | 8.300 | 7.870 | 8.160 | 92,390 | +0.25(+3.16%) |
Jun 23, 2014 | 8.110 | 8.120 | 7.860 | 7.910 | 53,915 | -0.14(-1.74%) |
Jun 20, 2014 | 8.270 | 8.310 | 8.040 | 8.050 | 131,362 | -0.19(-2.31%) |
Jun 19, 2014 | 8.370 | 8.584 | 8.210 | 8.240 | 97,614 | -0.23(-2.72%) |
Jun 18, 2014 | 8.600 | 8.600 | 8.230 | 8.470 | 55,010 | -0.16(-1.85%) |
Jun 17, 2014 | 8.540 | 8.720 | 8.540 | 8.630 | 99,185 | +0.06(+0.70%) |
Jun 16, 2014 | 7.750 | 9.089 | 7.720 | 8.570 | 223,204 | +0.77(+9.87%) |
Jun 13, 2014 | 7.820 | 7.820 | 7.750 | 7.800 | 32,229 | +0.02(+0.26%) |
Jun 12, 2014 | 7.500 | 8.030 | 7.355 | 7.780 | 56,796 | +0.30(+4.01%) |
Jun 11, 2014 | 7.210 | 7.600 | 7.060 | 7.480 | 71,372 | +0.25(+3.46%) |
Jun 10, 2014 | 7.390 | 7.390 | 7.180 | 7.230 | 21,807 | -0.27(-3.66%) |
Jun 06, 2014 | 7.360 | 7.760 | 7.300 | 7.505 | 108,419 | +0.22(+3.09%) |
Jun 05, 2014 | 6.760 | 7.315 | 6.760 | 7.280 | 25,854 | +0.26(+3.70%) |
Jun 04, 2014 | 7.000 | 7.050 | 6.900 | 7.020 | 30,581 | -0.01(-0.14%) |
Jun 03, 2014 | 7.110 | 7.200 | 6.970 | 7.030 | 67,800 | -0.14(-1.95%) |
Jun 02, 2014 | 7.560 | 7.560 | 7.150 | 7.170 | 58,557 | -0.23(-3.11%) |
May 30, 2014 | 7.480 | 7.525 | 7.380 | 7.400 | 94,044 | -0.13(-1.73%) |
May 29, 2014 | 7.700 | 7.700 | 7.500 | 7.530 | 35,452 | -0.15(-1.95%) |
May 28, 2014 | 7.940 | 7.940 | 7.610 | 7.680 | 35,149 | -0.30(-3.76%) |
May 27, 2014 | 7.440 | 8.050 | 7.440 | 7.980 | 44,317 | +0.56(+7.55%) |
May 23, 2014 | 7.150 | 7.420 | 7.420 | 7.420 | 43,100 | +0.12(+1.64%) |
May 22, 2014 | 7.110 | 7.305 | 7.090 | 7.300 | 11,164 | +0.20(+2.82%) |
May 21, 2014 | 7.260 | 7.270 | 7.090 | 7.100 | 39,280 | -0.10(-1.39%) |
May 20, 2014 | 7.390 | 7.400 | 7.100 | 7.200 | 73,643 | -0.24(-3.23%) |
May 19, 2014 | 7.250 | 7.570 | 7.250 | 7.440 | 17,874 | +0.13(+1.78%) |
May 16, 2014 | 7.170 | 7.320 | 7.010 | 7.310 | 32,004 | +0.12(+1.67%) |
May 15, 2014 | 7.420 | 7.600 | 7.150 | 7.190 | 55,978 | -0.31(-4.13%) |
May 14, 2014 | 7.740 | 7.800 | 7.490 | 7.500 | 52,578 | -0.24(-3.10%) |
May 13, 2014 | 8.060 | 8.060 | 7.690 | 7.740 | 32,368 | -0.35(-4.33%) |
May 12, 2014 | 7.830 | 8.170 | 7.710 | 8.090 | 42,076 | +0.29(+3.72%) |
May 09, 2014 | 7.520 | 7.850 | 7.410 | 7.800 | 34,088 | +0.23(+3.04%) |
May 08, 2014 | 7.700 | 7.840 | 7.560 | 7.570 | 27,927 | -0.16(-2.07%) |
May 07, 2014 | 7.900 | 7.900 | 7.550 | 7.730 | 53,145 | -0.13(-1.65%) |
May 06, 2014 | 8.080 | 8.140 | 7.830 | 7.860 | 92,001 | -0.25(-3.08%) |
May 05, 2014 | 8.020 | 8.160 | 8.010 | 8.110 | 32,391 | +0.01(+0.12%) |
May 02, 2014 | 8.220 | 8.420 | 8.080 | 8.100 | 22,865 | -0.10(-1.22%) |