Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.122 | 8.225 | 8.012 | 8.054 | 93,299 | -0.14(-1.77%) |
Jul 30, 2014 | 8.335 | 8.395 | 8.165 | 8.199 | 42,166 | -0.09(-1.03%) |
Jul 29, 2014 | 8.455 | 8.540 | 8.276 | 8.284 | 38,747 | -0.14(-1.62%) |
Jul 28, 2014 | 8.455 | 8.540 | 8.378 | 8.421 | 86,547 | -0.02(-0.20%) |
Jul 25, 2014 | 8.455 | 8.625 | 8.353 | 8.438 | 99,567 | -0.14(-1.69%) |
Jul 24, 2014 | 8.753 | 8.864 | 8.566 | 8.583 | 76,811 | -0.20(-2.23%) |
Jul 23, 2014 | 8.813 | 8.932 | 8.745 | 8.779 | 62,478 | -0.05(-0.58%) |
Jul 22, 2014 | 8.958 | 9.060 | 8.813 | 8.830 | 105,826 | -0.12(-1.33%) |
Jul 21, 2014 | 9.128 | 9.128 | 8.941 | 8.949 | 54,910 | -0.23(-2.51%) |
Jul 18, 2014 | 9.017 | 9.299 | 8.915 | 9.179 | 85,813 | +0.14(+1.51%) |
Jul 17, 2014 | 9.213 | 9.360 | 9.034 | 9.043 | 77,448 | -0.23(-2.48%) |
Jul 16, 2014 | 9.384 | 9.452 | 9.222 | 9.273 | 62,932 | -0.07(-0.73%) |
Jul 15, 2014 | 9.367 | 9.401 | 9.300 | 9.341 | 91,576 | -0.09(-0.90%) |
Jul 14, 2014 | 9.435 | 9.546 | 9.350 | 9.426 | 68,308 | +0.06(+0.64%) |
Jul 11, 2014 | 9.503 | 9.656 | 9.350 | 9.367 | 72,553 | -0.16(-1.70%) |
Jul 10, 2014 | 9.222 | 9.563 | 9.154 | 9.529 | 123,425 | +0.22(+2.38%) |
Jul 09, 2014 | 9.225 | 9.392 | 9.162 | 9.307 | 34,021 | +0.11(+1.20%) |
Jul 08, 2014 | 9.264 | 9.264 | 9.043 | 9.196 | 61,948 | -0.06(-0.64%) |
Jul 07, 2014 | 9.460 | 9.478 | 9.239 | 9.256 | 120,940 | -0.16(-1.72%) |
Jul 03, 2014 | 9.290 | 9.418 | 9.418 | 9.418 | 45,876 | +0.14(+1.47%) |
Jul 02, 2014 | 9.367 | 9.512 | 9.273 | 9.281 | 185,953 | +0.03(+0.37%) |
Jul 01, 2014 | 9.196 | 9.418 | 9.196 | 9.247 | 138,909 | +0.10(+1.12%) |
Jun 30, 2014 | 8.975 | 9.230 | 8.966 | 9.145 | 53,603 | +0.15(+1.71%) |
Jun 27, 2014 | 8.915 | 9.068 | 8.847 | 8.992 | 87,209 | +0.03(+0.29%) |
Jun 26, 2014 | 8.941 | 9.017 | 8.787 | 8.966 | 36,064 | +0.00(+0.00%) |
Jun 25, 2014 | 8.736 | 9.009 | 8.702 | 8.966 | 42,610 | +0.20(+2.24%) |
Jun 24, 2014 | 8.830 | 9.068 | 8.745 | 8.770 | 46,727 | -0.04(-0.48%) |
Jun 23, 2014 | 8.889 | 8.906 | 8.727 | 8.813 | 41,870 | -0.09(-1.05%) |
Jun 20, 2014 | 8.864 | 8.924 | 8.659 | 8.906 | 99,193 | +0.06(+0.67%) |
Jun 19, 2014 | 8.830 | 8.864 | 8.753 | 8.847 | 63,299 | +0.04(+0.48%) |
Jun 18, 2014 | 8.719 | 8.855 | 8.625 | 8.804 | 48,288 | +0.09(+0.98%) |
Jun 17, 2014 | 8.719 | 8.847 | 8.608 | 8.719 | 68,958 | +0.01(+0.10%) |
Jun 16, 2014 | 8.702 | 8.855 | 8.557 | 8.710 | 116,237 | +0.03(+0.29%) |
Jun 13, 2014 | 8.625 | 8.762 | 8.531 | 8.685 | 89,215 | +0.09(+1.09%) |
Jun 12, 2014 | 8.557 | 8.625 | 8.480 | 8.591 | 66,412 | +0.03(+0.30%) |
Jun 11, 2014 | 8.685 | 8.685 | 8.472 | 8.566 | 75,715 | -0.13(-1.47%) |
Jun 10, 2014 | 8.881 | 8.932 | 8.642 | 8.693 | 55,951 | -0.20(-2.21%) |
Jun 06, 2014 | 8.915 | 8.975 | 8.796 | 8.889 | 127,037 | +0.02(+0.19%) |
Jun 05, 2014 | 8.523 | 8.941 | 8.446 | 8.872 | 117,411 | +0.33(+3.89%) |
Jun 04, 2014 | 8.540 | 8.566 | 8.421 | 8.540 | 173,098 | -0.07(-0.79%) |
Jun 03, 2014 | 8.821 | 8.830 | 8.438 | 8.608 | 107,124 | -0.20(-2.32%) |
Jun 02, 2014 | 8.932 | 9.137 | 8.651 | 8.813 | 108,984 | -0.09(-0.96%) |
May 30, 2014 | 8.872 | 8.941 | 8.821 | 8.898 | 59,694 | +0.03(+0.38%) |
May 29, 2014 | 8.992 | 9.009 | 8.787 | 8.864 | 89,166 | -0.13(-1.42%) |
May 28, 2014 | 8.975 | 9.068 | 8.847 | 8.992 | 77,982 | +0.00(+0.00%) |
May 27, 2014 | 8.992 | 9.154 | 8.881 | 8.992 | 172,425 | +0.01(+0.09%) |
May 23, 2014 | 8.889 | 8.983 | 8.983 | 8.983 | 88,467 | +0.09(+0.96%) |
May 22, 2014 | 8.924 | 8.949 | 8.881 | 8.898 | 29,940 | -0.04(-0.48%) |
May 21, 2014 | 9.085 | 9.137 | 8.915 | 8.941 | 101,853 | -0.09(-1.04%) |
May 20, 2014 | 9.256 | 9.281 | 8.787 | 9.034 | 211,139 | -0.26(-2.75%) |
May 19, 2014 | 9.333 | 9.443 | 9.247 | 9.290 | 188,776 | -0.04(-0.46%) |
May 16, 2014 | 9.375 | 9.409 | 9.281 | 9.333 | 419,119 | -0.06(-0.64%) |
May 15, 2014 | 9.290 | 9.469 | 9.172 | 9.392 | 230,236 | +0.09(+0.92%) |
May 14, 2014 | 9.239 | 9.324 | 9.171 | 9.307 | 249,450 | +0.03(+0.37%) |
May 13, 2014 | 9.316 | 9.375 | 9.247 | 9.273 | 105,666 | -0.04(-0.46%) |
May 12, 2014 | 9.043 | 9.375 | 8.881 | 9.316 | 136,956 | +0.32(+3.50%) |
May 09, 2014 | 8.958 | 9.094 | 8.898 | 9.000 | 92,879 | +0.07(+0.76%) |
May 08, 2014 | 9.026 | 9.051 | 8.898 | 8.932 | 99,282 | -0.09(-0.95%) |
May 07, 2014 | 8.924 | 9.068 | 8.736 | 9.017 | 83,515 | +0.09(+1.05%) |
May 06, 2014 | 9.068 | 9.068 | 8.898 | 8.924 | 121,646 | -0.19(-2.06%) |
May 05, 2014 | 8.932 | 9.179 | 8.855 | 9.111 | 144,905 | +0.16(+1.81%) |
May 02, 2014 | 9.111 | 9.222 | 8.932 | 8.949 | 64,896 | -0.17(-1.87%) |