Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.940 | 9.000 | 8.600 | 8.660 | 254,970 | -0.40(-4.42%) |
Jul 30, 2014 | 8.920 | 9.118 | 8.850 | 9.060 | 214,563 | +0.21(+2.37%) |
Jul 29, 2014 | 8.970 | 9.040 | 8.780 | 8.850 | 220,168 | -0.12(-1.34%) |
Jul 28, 2014 | 8.920 | 9.090 | 8.770 | 8.970 | 331,064 | +0.03(+0.34%) |
Jul 25, 2014 | 9.150 | 9.290 | 8.920 | 8.940 | 320,776 | -0.24(-2.61%) |
Jul 24, 2014 | 9.250 | 9.540 | 9.120 | 9.180 | 220,720 | -0.05(-0.54%) |
Jul 23, 2014 | 9.200 | 9.290 | 9.000 | 9.230 | 1,710,336 | +0.11(+1.21%) |
Jul 22, 2014 | 9.200 | 9.330 | 9.090 | 9.120 | 426,196 | -0.08(-0.87%) |
Jul 21, 2014 | 9.200 | 9.240 | 9.070 | 9.200 | 634,250 | -0.05(-0.54%) |
Jul 18, 2014 | 9.250 | 9.360 | 9.160 | 9.250 | 474,289 | -0.03(-0.32%) |
Jul 17, 2014 | 9.480 | 9.730 | 9.225 | 9.280 | 537,448 | -0.22(-2.32%) |
Jul 16, 2014 | 10.25 | 10.25 | 9.450 | 9.500 | 639,102 | -0.57(-5.66%) |
Jul 15, 2014 | 10.72 | 10.84 | 10.05 | 10.07 | 387,429 | -0.69(-6.41%) |
Jul 14, 2014 | 10.65 | 10.96 | 10.50 | 10.76 | 280,933 | +0.24(+2.28%) |
Jul 11, 2014 | 10.60 | 10.98 | 10.44 | 10.52 | 155,569 | -0.12(-1.13%) |
Jul 10, 2014 | 10.46 | 11.03 | 10.44 | 10.64 | 222,922 | -0.14(-1.30%) |
Jul 09, 2014 | 10.70 | 10.82 | 10.45 | 10.78 | 245,969 | +0.08(+0.75%) |
Jul 08, 2014 | 10.51 | 10.85 | 10.23 | 10.70 | 492,903 | +0.32(+3.08%) |
Jul 07, 2014 | 11.02 | 11.17 | 10.35 | 10.38 | 296,036 | -0.73(-6.57%) |
Jul 03, 2014 | 11.20 | 11.11 | 11.11 | 11.11 | 177,400 | -0.02(-0.18%) |
Jul 02, 2014 | 11.42 | 11.47 | 11.06 | 11.13 | 778,704 | +0.14(+1.27%) |
Jul 01, 2014 | 10.95 | 11.16 | 10.83 | 10.99 | 446,288 | +0.04(+0.37%) |
Jun 30, 2014 | 10.81 | 11.20 | 10.81 | 10.95 | 458,579 | +0.10(+0.92%) |
Jun 27, 2014 | 10.56 | 10.94 | 10.49 | 10.85 | 1,601,064 | +0.21(+1.97%) |
Jun 26, 2014 | 10.66 | 10.80 | 10.60 | 10.64 | 270,681 | -0.02(-0.19%) |
Jun 25, 2014 | 10.47 | 10.79 | 10.31 | 10.66 | 401,729 | +0.12(+1.14%) |
Jun 24, 2014 | 10.73 | 10.91 | 10.44 | 10.54 | 541,871 | -0.20(-1.86%) |
Jun 23, 2014 | 10.76 | 10.99 | 10.60 | 10.74 | 365,266 | +0.02(+0.19%) |
Jun 20, 2014 | 10.64 | 10.73 | 10.57 | 10.72 | 530,201 | +0.15(+1.37%) |
Jun 19, 2014 | 10.75 | 10.75 | 10.40 | 10.57 | 227,370 | -0.15(-1.35%) |
Jun 18, 2014 | 10.66 | 10.85 | 10.46 | 10.72 | 424,282 | +0.03(+0.28%) |
Jun 17, 2014 | 10.49 | 10.94 | 10.33 | 10.69 | 614,521 | +0.23(+2.20%) |
Jun 16, 2014 | 10.31 | 10.68 | 9.985 | 10.46 | 699,585 | +0.23(+2.25%) |
Jun 13, 2014 | 9.890 | 10.40 | 9.730 | 10.23 | 847,513 | +0.40(+4.07%) |
Jun 12, 2014 | 9.710 | 9.970 | 9.645 | 9.830 | 345,583 | +0.11(+1.13%) |
Jun 11, 2014 | 9.640 | 9.890 | 9.480 | 9.720 | 263,033 | -0.01(-0.10%) |
Jun 10, 2014 | 9.520 | 9.740 | 9.480 | 9.730 | 239,727 | +0.41(+4.40%) |
Jun 06, 2014 | 9.210 | 9.350 | 9.135 | 9.320 | 235,580 | +0.12(+1.30%) |
Jun 05, 2014 | 8.980 | 9.260 | 8.900 | 9.200 | 259,048 | +0.21(+2.34%) |
Jun 04, 2014 | 8.560 | 9.091 | 8.560 | 8.990 | 490,961 | +0.38(+4.41%) |
Jun 03, 2014 | 8.660 | 8.850 | 8.500 | 8.610 | 431,878 | -0.10(-1.15%) |
Jun 02, 2014 | 8.970 | 8.970 | 8.575 | 8.710 | 271,076 | -0.20(-2.24%) |
May 30, 2014 | 8.830 | 8.970 | 8.820 | 8.910 | 439,031 | +0.03(+0.34%) |
May 29, 2014 | 8.620 | 9.000 | 8.620 | 8.880 | 453,426 | +0.25(+2.90%) |
May 28, 2014 | 8.670 | 8.778 | 8.430 | 8.630 | 228,907 | -0.02(-0.23%) |
May 27, 2014 | 8.740 | 8.940 | 8.550 | 8.650 | 609,359 | -0.05(-0.57%) |
May 23, 2014 | 8.540 | 8.700 | 8.700 | 8.700 | 560,400 | +0.09(+1.05%) |
May 22, 2014 | 8.830 | 8.890 | 8.550 | 8.610 | 393,738 | -0.14(-1.60%) |
May 21, 2014 | 8.800 | 9.160 | 8.735 | 8.750 | 641,563 | -0.08(-0.91%) |
May 20, 2014 | 8.490 | 9.040 | 8.230 | 8.830 | 670,826 | +0.34(+4.00%) |
May 19, 2014 | 8.170 | 8.760 | 8.120 | 8.490 | 882,716 | +0.26(+3.16%) |
May 16, 2014 | 8.000 | 8.330 | 7.930 | 8.230 | 590,868 | +0.17(+2.11%) |
May 15, 2014 | 7.950 | 8.080 | 7.500 | 8.060 | 401,608 | +0.12(+1.51%) |
May 14, 2014 | 7.600 | 8.060 | 7.580 | 7.940 | 620,262 | +0.14(+1.79%) |
May 13, 2014 | 7.320 | 7.870 | 7.090 | 7.800 | 357,905 | +0.23(+3.04%) |
May 12, 2014 | 7.800 | 7.960 | 7.510 | 7.570 | 409,979 | -0.16(-2.07%) |
May 09, 2014 | 7.200 | 7.796 | 7.150 | 7.730 | 422,348 | +0.41(+5.60%) |
May 08, 2014 | 7.640 | 7.790 | 7.300 | 7.320 | 235,839 | -0.31(-4.06%) |
May 07, 2014 | 7.680 | 7.760 | 7.410 | 7.630 | 281,107 | -0.07(-0.91%) |
May 06, 2014 | 7.940 | 7.990 | 7.660 | 7.700 | 192,249 | -0.28(-3.51%) |
May 05, 2014 | 7.940 | 8.040 | 7.821 | 7.980 | 271,395 | -0.02(-0.25%) |
May 02, 2014 | 8.160 | 8.160 | 7.990 | 8.000 | 239,903 | -0.17(-2.08%) |