Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.200 | 9.250 | 8.780 | 9.190 | 102,840 | +0.02(+0.22%) |
Jul 30, 2014 | 8.740 | 9.330 | 8.720 | 9.170 | 205,798 | +0.43(+4.92%) |
Jul 29, 2014 | 8.720 | 8.900 | 8.710 | 8.740 | 21,420 | +0.02(+0.23%) |
Jul 28, 2014 | 8.600 | 8.750 | 8.530 | 8.720 | 31,205 | +0.14(+1.63%) |
Jul 25, 2014 | 8.810 | 8.830 | 8.550 | 8.580 | 25,015 | -0.13(-1.49%) |
Jul 24, 2014 | 8.650 | 8.770 | 8.480 | 8.710 | 39,724 | +0.20(+2.35%) |
Jul 23, 2014 | 8.550 | 8.730 | 8.450 | 8.510 | 12,714 | -0.01(-0.12%) |
Jul 22, 2014 | 8.710 | 8.840 | 8.474 | 8.520 | 23,094 | -0.12(-1.39%) |
Jul 21, 2014 | 8.800 | 8.890 | 8.640 | 8.640 | 14,168 | -0.17(-1.93%) |
Jul 18, 2014 | 8.740 | 8.920 | 8.450 | 8.810 | 28,095 | +0.13(+1.50%) |
Jul 17, 2014 | 8.800 | 8.900 | 8.665 | 8.680 | 28,760 | -0.13(-1.48%) |
Jul 16, 2014 | 8.780 | 8.980 | 8.710 | 8.810 | 30,735 | +0.09(+1.03%) |
Jul 15, 2014 | 8.810 | 8.970 | 8.650 | 8.720 | 46,783 | -0.10(-1.13%) |
Jul 14, 2014 | 8.780 | 8.900 | 8.560 | 8.820 | 188,104 | +0.06(+0.68%) |
Jul 11, 2014 | 8.750 | 8.820 | 8.647 | 8.760 | 94,125 | +0.01(+0.11%) |
Jul 10, 2014 | 8.830 | 8.970 | 8.690 | 8.750 | 68,829 | -0.07(-0.79%) |
Jul 09, 2014 | 8.900 | 9.000 | 8.780 | 8.820 | 171,462 | +0.01(+0.11%) |
Jul 08, 2014 | 8.930 | 9.050 | 8.810 | 8.810 | 44,757 | -0.10(-1.12%) |
Jul 07, 2014 | 9.170 | 9.170 | 8.820 | 8.910 | 101,661 | -0.11(-1.22%) |
Jul 03, 2014 | 9.030 | 9.020 | 9.020 | 9.020 | 51,700 | +0.05(+0.56%) |
Jul 02, 2014 | 9.120 | 9.370 | 8.920 | 8.970 | 76,387 | -0.18(-1.97%) |
Jul 01, 2014 | 9.120 | 9.250 | 8.990 | 9.150 | 135,176 | +0.05(+0.55%) |
Jun 30, 2014 | 9.400 | 9.400 | 8.950 | 9.100 | 154,690 | -0.08(-0.87%) |
Jun 27, 2014 | 9.140 | 9.400 | 9.110 | 9.180 | 90,076 | -0.07(-0.76%) |
Jun 26, 2014 | 9.310 | 9.400 | 9.180 | 9.250 | 140,177 | -0.11(-1.18%) |
Jun 25, 2014 | 9.470 | 9.580 | 9.140 | 9.360 | 218,206 | -0.11(-1.16%) |
Jun 24, 2014 | 9.500 | 9.590 | 9.400 | 9.470 | 144,736 | -0.11(-1.15%) |
Jun 23, 2014 | 9.950 | 10.01 | 9.580 | 9.580 | 1,280,499 | +0.58(+6.44%) |
Jun 20, 2014 | 8.960 | 9.050 | 8.940 | 9.000 | 126,436 | +0.04(+0.45%) |
Jun 19, 2014 | 8.910 | 8.970 | 8.900 | 8.960 | 10,671 | +0.03(+0.34%) |
Jun 18, 2014 | 9.000 | 9.000 | 8.840 | 8.930 | 29,709 | +0.01(+0.11%) |
Jun 17, 2014 | 8.780 | 8.960 | 8.760 | 8.920 | 31,170 | +0.19(+2.18%) |
Jun 16, 2014 | 8.600 | 8.920 | 8.510 | 8.730 | 24,546 | +0.07(+0.81%) |
Jun 13, 2014 | 8.680 | 8.900 | 8.610 | 8.660 | 27,987 | -0.03(-0.35%) |
Jun 12, 2014 | 8.650 | 8.780 | 8.470 | 8.690 | 50,945 | +0.05(+0.58%) |
Jun 11, 2014 | 8.510 | 8.640 | 8.300 | 8.640 | 55,901 | +0.11(+1.29%) |
Jun 10, 2014 | 8.420 | 8.606 | 8.290 | 8.530 | 49,407 | +0.69(+8.80%) |
Jun 06, 2014 | 7.640 | 7.850 | 7.640 | 7.840 | 7,998 | +0.16(+2.08%) |
Jun 05, 2014 | 7.560 | 7.680 | 7.525 | 7.680 | 32,527 | +0.06(+0.85%) |
Jun 04, 2014 | 7.580 | 7.650 | 7.557 | 7.615 | 12,036 | +0.07(+0.86%) |
Jun 03, 2014 | 7.660 | 7.690 | 7.520 | 7.550 | 7,943 | -0.20(-2.58%) |
Jun 02, 2014 | 7.850 | 7.860 | 7.720 | 7.750 | 10,008 | -0.11(-1.40%) |
May 30, 2014 | 7.800 | 7.860 | 7.750 | 7.860 | 10,451 | +0.05(+0.64%) |
May 29, 2014 | 7.875 | 7.875 | 7.760 | 7.810 | 12,831 | +0.05(+0.64%) |
May 28, 2014 | 7.850 | 7.850 | 7.710 | 7.760 | 13,440 | -0.04(-0.51%) |
May 27, 2014 | 7.820 | 7.930 | 7.800 | 7.800 | 18,774 | +0.03(+0.39%) |
May 23, 2014 | 7.750 | 7.770 | 7.770 | 7.770 | 24,000 | +0.00(+0.00%) |
May 22, 2014 | 7.630 | 7.806 | 7.630 | 7.770 | 6,860 | +0.09(+1.17%) |
May 21, 2014 | 7.650 | 7.810 | 7.650 | 7.680 | 50,713 | +0.05(+0.66%) |
May 20, 2014 | 7.710 | 7.710 | 7.590 | 7.630 | 21,001 | -0.08(-1.04%) |
May 19, 2014 | 7.600 | 7.770 | 7.600 | 7.710 | 40,590 | +0.06(+0.78%) |
May 16, 2014 | 7.580 | 7.650 | 7.560 | 7.650 | 36,684 | +0.08(+1.06%) |
May 15, 2014 | 7.560 | 7.590 | 7.520 | 7.570 | 30,814 | -0.02(-0.26%) |
May 14, 2014 | 7.510 | 7.608 | 7.470 | 7.590 | 89,445 | +0.03(+0.40%) |
May 13, 2014 | 7.350 | 7.660 | 7.350 | 7.560 | 9,424 | -0.08(-1.05%) |
May 12, 2014 | 7.500 | 7.690 | 7.500 | 7.640 | 16,627 | +0.17(+2.28%) |
May 09, 2014 | 7.440 | 7.510 | 7.410 | 7.470 | 21,818 | +0.06(+0.81%) |
May 08, 2014 | 7.400 | 7.530 | 7.400 | 7.410 | 15,874 | +0.01(+0.14%) |
May 07, 2014 | 7.770 | 7.770 | 7.300 | 7.400 | 128,025 | -0.41(-5.25%) |
May 06, 2014 | 7.970 | 8.000 | 7.750 | 7.810 | 43,171 | -0.17(-2.13%) |
May 05, 2014 | 8.018 | 8.050 | 7.960 | 7.980 | 8,300 | -0.14(-1.72%) |
May 02, 2014 | 8.150 | 8.180 | 8.060 | 8.120 | 14,018 | +0.00(+0.00%) |