Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.668 | 9.743 | 9.459 | 9.505 | 59,210 | -0.22(-2.28%) |
Jul 30, 2014 | 9.779 | 9.779 | 9.661 | 9.726 | 46,825 | -0.02(-0.20%) |
Jul 29, 2014 | 9.740 | 9.824 | 9.713 | 9.746 | 48,399 | -0.03(-0.33%) |
Jul 28, 2014 | 9.583 | 9.824 | 9.454 | 9.779 | 131,516 | +0.20(+2.04%) |
Jul 25, 2014 | 9.629 | 9.726 | 9.577 | 9.583 | 55,897 | -0.18(-1.80%) |
Jul 24, 2014 | 9.622 | 9.779 | 9.505 | 9.759 | 120,493 | +0.25(+2.67%) |
Jul 23, 2014 | 9.661 | 9.778 | 9.401 | 9.505 | 66,446 | -0.19(-1.95%) |
Jul 22, 2014 | 9.974 | 9.974 | 9.635 | 9.694 | 52,570 | -0.17(-1.72%) |
Jul 21, 2014 | 10.00 | 10.05 | 9.687 | 9.863 | 85,533 | -0.26(-2.58%) |
Jul 18, 2014 | 10.05 | 10.12 | 9.959 | 10.12 | 27,085 | +0.15(+1.50%) |
Jul 17, 2014 | 9.981 | 10.15 | 9.889 | 9.974 | 71,855 | -0.08(-0.84%) |
Jul 16, 2014 | 10.12 | 10.13 | 9.948 | 10.06 | 91,942 | -0.02(-0.19%) |
Jul 15, 2014 | 10.11 | 10.20 | 10.02 | 10.08 | 63,804 | +0.03(+0.32%) |
Jul 14, 2014 | 10.29 | 10.29 | 9.981 | 10.05 | 119,843 | -0.20(-1.91%) |
Jul 11, 2014 | 10.16 | 10.31 | 10.11 | 10.24 | 82,650 | -0.01(-0.13%) |
Jul 10, 2014 | 10.12 | 10.32 | 10.04 | 10.25 | 93,816 | +0.01(+0.06%) |
Jul 09, 2014 | 10.23 | 10.33 | 10.23 | 10.25 | 91,122 | +0.01(+0.06%) |
Jul 08, 2014 | 10.30 | 10.33 | 9.948 | 10.24 | 145,085 | +0.01(+0.06%) |
Jul 07, 2014 | 10.10 | 10.29 | 10.01 | 10.23 | 214,291 | +0.16(+1.62%) |
Jul 03, 2014 | 9.674 | 10.07 | 10.07 | 10.07 | 142,044 | +0.50(+5.25%) |
Jul 02, 2014 | 8.964 | 9.674 | 8.931 | 9.570 | 190,426 | +0.79(+8.98%) |
Jul 01, 2014 | 8.579 | 8.925 | 8.579 | 8.781 | 118,999 | +0.20(+2.36%) |
Jun 30, 2014 | 7.986 | 8.710 | 7.986 | 8.579 | 131,990 | +0.56(+6.99%) |
Jun 27, 2014 | 7.823 | 8.089 | 7.816 | 8.018 | 2,283,451 | +0.12(+1.49%) |
Jun 26, 2014 | 7.862 | 8.012 | 7.810 | 7.901 | 61,534 | -0.01(-0.16%) |
Jun 25, 2014 | 7.986 | 8.149 | 7.842 | 7.914 | 119,313 | -0.08(-0.98%) |
Jun 24, 2014 | 7.823 | 8.331 | 7.823 | 7.992 | 134,719 | +0.12(+1.57%) |
Jun 23, 2014 | 7.992 | 8.032 | 7.745 | 7.869 | 130,123 | -0.11(-1.39%) |
Jun 20, 2014 | 8.318 | 8.371 | 7.927 | 7.979 | 169,368 | -0.26(-3.16%) |
Jun 19, 2014 | 8.429 | 8.560 | 8.142 | 8.240 | 102,888 | -0.25(-2.92%) |
Jun 18, 2014 | 8.625 | 8.625 | 8.423 | 8.488 | 54,363 | -0.19(-2.18%) |
Jun 17, 2014 | 8.468 | 8.859 | 8.364 | 8.677 | 59,382 | +0.18(+2.15%) |
Jun 16, 2014 | 8.377 | 8.664 | 8.338 | 8.494 | 73,108 | +0.13(+1.56%) |
Jun 13, 2014 | 8.560 | 8.586 | 8.312 | 8.364 | 60,175 | -0.13(-1.53%) |
Jun 12, 2014 | 8.638 | 8.651 | 8.475 | 8.494 | 60,709 | -0.12(-1.44%) |
Jun 11, 2014 | 9.029 | 9.035 | 8.579 | 8.618 | 59,307 | -0.32(-3.57%) |
Jun 10, 2014 | 9.055 | 9.068 | 8.925 | 8.938 | 38,664 | -0.15(-1.65%) |
Jun 06, 2014 | 8.951 | 9.114 | 8.775 | 9.088 | 47,178 | +0.21(+2.35%) |
Jun 05, 2014 | 8.475 | 8.964 | 8.475 | 8.879 | 56,128 | +0.38(+4.53%) |
Jun 04, 2014 | 8.475 | 8.547 | 8.475 | 8.494 | 35,466 | -0.03(-0.31%) |
Jun 03, 2014 | 8.710 | 8.749 | 8.475 | 8.520 | 79,997 | -0.26(-2.97%) |
Jun 02, 2014 | 8.996 | 8.996 | 8.723 | 8.781 | 33,720 | -0.07(-0.74%) |
May 30, 2014 | 9.009 | 9.049 | 8.723 | 8.846 | 56,472 | -0.12(-1.31%) |
May 29, 2014 | 9.094 | 9.133 | 8.912 | 8.964 | 31,350 | -0.05(-0.51%) |
May 28, 2014 | 9.101 | 9.238 | 8.912 | 9.009 | 33,782 | -0.17(-1.85%) |
May 27, 2014 | 9.179 | 9.211 | 8.827 | 9.179 | 34,385 | +0.08(+0.93%) |
May 23, 2014 | 8.944 | 9.094 | 9.094 | 9.094 | 28,378 | +0.09(+1.01%) |
May 22, 2014 | 8.886 | 9.101 | 8.807 | 9.003 | 17,252 | +0.13(+1.47%) |
May 21, 2014 | 8.627 | 8.957 | 8.627 | 8.873 | 50,272 | +0.07(+0.81%) |
May 20, 2014 | 8.899 | 8.957 | 8.547 | 8.801 | 69,951 | -0.14(-1.53%) |
May 19, 2014 | 8.814 | 9.016 | 8.814 | 8.938 | 21,476 | +0.02(+0.22%) |
May 16, 2014 | 8.775 | 8.964 | 8.644 | 8.918 | 48,006 | +0.10(+1.18%) |
May 15, 2014 | 8.683 | 8.899 | 8.514 | 8.814 | 73,450 | +0.08(+0.90%) |
May 14, 2014 | 8.814 | 8.996 | 8.625 | 8.736 | 74,984 | -0.10(-1.18%) |
May 13, 2014 | 9.296 | 9.303 | 8.833 | 8.840 | 41,131 | -0.47(-5.04%) |
May 12, 2014 | 8.991 | 9.462 | 8.991 | 9.309 | 83,423 | +0.42(+4.67%) |
May 09, 2014 | 8.569 | 8.991 | 8.569 | 8.894 | 54,688 | +0.32(+3.71%) |
May 08, 2014 | 8.822 | 8.939 | 8.569 | 8.576 | 46,362 | -0.23(-2.58%) |
May 07, 2014 | 8.602 | 8.926 | 8.323 | 8.803 | 71,041 | +0.28(+3.27%) |
May 06, 2014 | 8.673 | 8.699 | 8.517 | 8.524 | 65,115 | -0.19(-2.16%) |
May 05, 2014 | 8.647 | 8.796 | 8.634 | 8.712 | 47,773 | +0.00(+0.00%) |
May 02, 2014 | 8.738 | 8.874 | 8.634 | 8.712 | 47,381 | -0.04(-0.45%) |