Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.110 | 9.150 | 8.890 | 9.060 | 25,497 | -0.11(-1.20%) |
Jul 30, 2014 | 9.160 | 9.220 | 8.960 | 9.170 | 40,395 | -0.02(-0.22%) |
Jul 29, 2014 | 9.300 | 9.300 | 9.140 | 9.190 | 33,649 | -0.14(-1.50%) |
Jul 28, 2014 | 9.160 | 9.360 | 9.160 | 9.330 | 46,713 | +0.19(+2.08%) |
Jul 25, 2014 | 8.920 | 9.150 | 8.890 | 9.140 | 29,509 | +0.31(+3.51%) |
Jul 24, 2014 | 8.750 | 8.850 | 8.680 | 8.830 | 20,425 | +0.00(+0.00%) |
Jul 23, 2014 | 9.060 | 9.170 | 8.820 | 8.830 | 45,410 | -0.26(-2.86%) |
Jul 22, 2014 | 9.350 | 9.350 | 9.090 | 9.090 | 47,675 | -0.24(-2.57%) |
Jul 21, 2014 | 9.140 | 9.390 | 9.120 | 9.330 | 60,730 | +0.20(+2.19%) |
Jul 18, 2014 | 9.240 | 9.290 | 9.030 | 9.130 | 182,481 | -0.18(-1.93%) |
Jul 17, 2014 | 8.790 | 9.340 | 8.790 | 9.310 | 138,516 | +0.47(+5.32%) |
Jul 16, 2014 | 8.980 | 9.130 | 8.830 | 8.840 | 33,203 | -0.07(-0.79%) |
Jul 15, 2014 | 9.310 | 9.378 | 8.760 | 8.910 | 64,149 | -0.39(-4.19%) |
Jul 14, 2014 | 9.310 | 9.450 | 9.250 | 9.300 | 58,819 | -0.17(-1.80%) |
Jul 11, 2014 | 9.280 | 9.490 | 9.200 | 9.470 | 35,341 | +0.14(+1.50%) |
Jul 10, 2014 | 9.600 | 9.700 | 9.300 | 9.330 | 45,153 | -0.18(-1.89%) |
Jul 09, 2014 | 9.520 | 9.590 | 9.450 | 9.510 | 45,587 | +0.03(+0.32%) |
Jul 08, 2014 | 9.430 | 9.520 | 9.350 | 9.480 | 38,309 | +0.07(+0.74%) |
Jul 07, 2014 | 9.440 | 9.490 | 9.350 | 9.410 | 25,167 | -0.14(-1.47%) |
Jul 03, 2014 | 9.360 | 9.550 | 9.550 | 9.550 | 24,000 | +0.13(+1.38%) |
Jul 02, 2014 | 9.410 | 9.540 | 9.390 | 9.420 | 28,343 | +0.03(+0.32%) |
Jul 01, 2014 | 9.460 | 9.570 | 9.350 | 9.390 | 19,167 | -0.07(-0.74%) |
Jun 30, 2014 | 9.300 | 9.560 | 9.200 | 9.460 | 51,574 | +0.00(+0.00%) |
Jun 27, 2014 | 9.880 | 9.880 | 9.345 | 9.460 | 167,854 | -1.14(-10.75%) |
Jun 26, 2014 | 10.33 | 10.61 | 10.23 | 10.60 | 63,284 | +0.16(+1.53%) |
Jun 25, 2014 | 10.23 | 10.44 | 10.13 | 10.44 | 60,992 | +0.24(+2.35%) |
Jun 24, 2014 | 10.50 | 10.64 | 10.04 | 10.20 | 97,919 | -0.28(-2.67%) |
Jun 23, 2014 | 10.13 | 10.55 | 10.13 | 10.48 | 133,324 | +0.53(+5.33%) |
Jun 20, 2014 | 10.28 | 10.33 | 9.870 | 9.950 | 517,170 | -0.38(-3.68%) |
Jun 19, 2014 | 9.670 | 10.39 | 9.570 | 10.33 | 153,582 | +0.93(+9.89%) |
Jun 18, 2014 | 9.080 | 9.440 | 9.060 | 9.400 | 55,479 | +0.35(+3.84%) |
Jun 17, 2014 | 9.020 | 9.200 | 8.780 | 9.052 | 56,304 | -0.06(-0.64%) |
Jun 16, 2014 | 8.770 | 9.110 | 8.680 | 9.110 | 92,416 | +0.36(+4.11%) |
Jun 13, 2014 | 8.670 | 8.770 | 8.415 | 8.750 | 58,666 | +0.08(+0.92%) |
Jun 12, 2014 | 8.380 | 8.690 | 8.380 | 8.670 | 73,985 | +0.37(+4.46%) |
Jun 11, 2014 | 8.150 | 8.520 | 8.150 | 8.300 | 57,926 | +0.16(+1.97%) |
Jun 10, 2014 | 8.160 | 8.170 | 8.060 | 8.140 | 32,636 | +0.06(+0.74%) |
Jun 06, 2014 | 7.840 | 8.220 | 7.780 | 8.080 | 67,251 | +0.25(+3.19%) |
Jun 05, 2014 | 7.570 | 7.830 | 7.550 | 7.830 | 57,364 | +0.33(+4.40%) |
Jun 04, 2014 | 7.311 | 7.600 | 7.265 | 7.500 | 28,528 | +0.22(+3.08%) |
Jun 03, 2014 | 7.150 | 7.300 | 7.000 | 7.276 | 26,070 | +0.18(+2.48%) |
Jun 02, 2014 | 7.070 | 7.220 | 7.030 | 7.100 | 20,361 | -0.01(-0.14%) |
May 30, 2014 | 6.960 | 7.110 | 6.890 | 7.110 | 45,793 | +0.14(+2.01%) |
May 29, 2014 | 6.620 | 7.030 | 6.620 | 6.970 | 20,202 | +0.35(+5.29%) |
May 28, 2014 | 6.890 | 6.890 | 6.550 | 6.620 | 44,804 | -0.34(-4.89%) |
May 27, 2014 | 7.260 | 7.390 | 6.780 | 6.960 | 42,240 | -0.38(-5.18%) |
May 23, 2014 | 7.380 | 7.340 | 7.340 | 7.340 | 28,400 | +0.00(+0.00%) |
May 22, 2014 | 7.650 | 7.690 | 7.270 | 7.340 | 22,435 | -0.21(-2.78%) |
May 21, 2014 | 7.300 | 7.550 | 7.180 | 7.550 | 67,897 | +0.25(+3.42%) |
May 20, 2014 | 7.110 | 7.310 | 7.100 | 7.300 | 60,968 | +0.08(+1.11%) |
May 19, 2014 | 7.100 | 7.260 | 7.100 | 7.220 | 39,207 | +0.13(+1.83%) |
May 16, 2014 | 7.220 | 7.220 | 6.980 | 7.090 | 34,440 | -0.21(-2.88%) |
May 15, 2014 | 7.310 | 7.350 | 7.150 | 7.300 | 17,164 | -0.10(-1.35%) |
May 14, 2014 | 7.200 | 7.420 | 7.080 | 7.400 | 39,050 | +0.39(+5.56%) |
May 13, 2014 | 7.080 | 7.170 | 6.980 | 7.010 | 13,937 | -0.10(-1.41%) |
May 12, 2014 | 7.180 | 7.340 | 7.000 | 7.110 | 22,040 | +0.03(+0.42%) |
May 09, 2014 | 7.180 | 7.220 | 6.920 | 7.080 | 31,272 | -0.12(-1.67%) |
May 08, 2014 | 7.110 | 7.260 | 7.030 | 7.200 | 23,612 | +0.09(+1.27%) |
May 07, 2014 | 7.580 | 7.580 | 7.050 | 7.110 | 56,346 | -0.54(-7.06%) |
May 06, 2014 | 7.680 | 7.710 | 7.560 | 7.650 | 19,349 | -0.03(-0.39%) |
May 05, 2014 | 7.760 | 7.809 | 7.540 | 7.680 | 51,764 | +0.00(+0.00%) |
May 02, 2014 | 7.440 | 7.700 | 7.370 | 7.680 | 25,392 | +0.23(+3.09%) |