Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.230 | 8.230 | 7.730 | 7.890 | 304,386 | -0.40(-4.83%) |
Jul 30, 2014 | 8.020 | 8.440 | 7.800 | 8.290 | 457,032 | +0.41(+5.20%) |
Jul 29, 2014 | 7.650 | 8.040 | 7.500 | 7.880 | 318,144 | +0.18(+2.34%) |
Jul 28, 2014 | 7.800 | 7.810 | 7.620 | 7.700 | 202,481 | -0.12(-1.53%) |
Jul 25, 2014 | 7.900 | 8.019 | 7.624 | 7.820 | 309,992 | -0.20(-2.49%) |
Jul 24, 2014 | 8.320 | 8.410 | 7.850 | 8.020 | 280,112 | -0.18(-2.20%) |
Jul 23, 2014 | 7.850 | 8.290 | 7.710 | 8.200 | 503,614 | +0.45(+5.81%) |
Jul 22, 2014 | 7.980 | 8.240 | 7.630 | 7.750 | 382,543 | -0.15(-1.90%) |
Jul 21, 2014 | 7.590 | 7.918 | 7.430 | 7.900 | 192,790 | +0.29(+3.81%) |
Jul 18, 2014 | 7.400 | 7.750 | 7.320 | 7.610 | 261,602 | +0.25(+3.40%) |
Jul 17, 2014 | 7.450 | 7.624 | 7.290 | 7.360 | 300,543 | -0.10(-1.34%) |
Jul 16, 2014 | 7.680 | 7.858 | 7.410 | 7.460 | 352,204 | -0.20(-2.61%) |
Jul 15, 2014 | 7.920 | 8.250 | 7.620 | 7.660 | 643,157 | -0.21(-2.67%) |
Jul 14, 2014 | 7.650 | 8.100 | 7.650 | 7.870 | 490,976 | +0.27(+3.55%) |
Jul 11, 2014 | 7.620 | 7.770 | 7.510 | 7.600 | 346,350 | +0.12(+1.60%) |
Jul 10, 2014 | 7.400 | 7.620 | 7.280 | 7.480 | 556,211 | -0.32(-4.10%) |
Jul 09, 2014 | 7.700 | 7.960 | 7.310 | 7.800 | 843,802 | +0.16(+2.09%) |
Jul 08, 2014 | 8.390 | 8.570 | 7.610 | 7.640 | 787,028 | -0.69(-8.28%) |
Jul 07, 2014 | 9.000 | 9.230 | 8.300 | 8.330 | 542,765 | -0.64(-7.13%) |
Jul 03, 2014 | 9.260 | 8.970 | 8.970 | 8.970 | 349,800 | -0.26(-2.82%) |
Jul 02, 2014 | 8.890 | 9.690 | 8.880 | 9.230 | 1,034,428 | +0.36(+4.06%) |
Jul 01, 2014 | 9.030 | 9.210 | 8.720 | 8.870 | 709,175 | -0.24(-2.63%) |
Jun 30, 2014 | 8.280 | 9.330 | 8.057 | 9.110 | 2,099,729 | +0.73(+8.71%) |
Jun 27, 2014 | 8.040 | 8.380 | 7.840 | 8.380 | 1,249,666 | +0.36(+4.49%) |
Jun 26, 2014 | 8.100 | 8.220 | 7.680 | 8.020 | 653,375 | -0.02(-0.25%) |
Jun 25, 2014 | 8.220 | 8.350 | 7.950 | 8.040 | 597,182 | -0.18(-2.19%) |
Jun 24, 2014 | 8.330 | 8.560 | 8.170 | 8.220 | 525,020 | -0.09(-1.08%) |
Jun 23, 2014 | 8.600 | 8.700 | 8.250 | 8.310 | 674,110 | -0.26(-3.03%) |
Jun 20, 2014 | 8.090 | 9.530 | 7.950 | 8.570 | 3,072,800 | +0.60(+7.53%) |
Jun 19, 2014 | 8.070 | 8.304 | 7.889 | 7.970 | 443,496 | -0.08(-0.99%) |
Jun 18, 2014 | 8.330 | 8.330 | 7.870 | 8.050 | 388,482 | -0.09(-1.11%) |
Jun 17, 2014 | 8.390 | 8.840 | 8.055 | 8.140 | 636,626 | -0.29(-3.44%) |
Jun 16, 2014 | 7.760 | 8.600 | 7.571 | 8.430 | 1,163,170 | +0.67(+8.63%) |
Jun 13, 2014 | 8.260 | 8.590 | 7.750 | 7.760 | 1,783,398 | +0.05(+0.65%) |
Jun 12, 2014 | 8.820 | 9.100 | 7.511 | 7.710 | 2,951,945 | -1.77(-18.67%) |
Jun 11, 2014 | 6.370 | 9.900 | 6.200 | 9.480 | 10,408,763 | +3.43(+56.69%) |
Jun 10, 2014 | 6.020 | 6.220 | 5.910 | 6.050 | 174,700 | +0.27(+4.67%) |
Jun 06, 2014 | 5.690 | 5.780 | 5.660 | 5.780 | 103,806 | +0.11(+1.94%) |
Jun 05, 2014 | 5.540 | 5.730 | 5.480 | 5.670 | 95,967 | +0.13(+2.35%) |
Jun 04, 2014 | 5.560 | 5.699 | 5.500 | 5.540 | 196,770 | -0.02(-0.36%) |
Jun 03, 2014 | 5.890 | 5.890 | 5.540 | 5.560 | 141,789 | -0.39(-6.55%) |
Jun 02, 2014 | 6.190 | 6.300 | 5.860 | 5.950 | 219,628 | -0.24(-3.88%) |
May 30, 2014 | 6.270 | 6.400 | 6.010 | 6.190 | 198,319 | -0.05(-0.80%) |
May 29, 2014 | 5.990 | 6.530 | 5.950 | 6.240 | 303,575 | +0.32(+5.41%) |
May 28, 2014 | 6.100 | 6.180 | 5.900 | 5.920 | 193,753 | -0.17(-2.79%) |
May 27, 2014 | 5.680 | 6.100 | 5.600 | 6.090 | 420,038 | +0.49(+8.75%) |
May 23, 2014 | 5.550 | 5.600 | 5.600 | 5.600 | 93,100 | +0.01(+0.18%) |
May 22, 2014 | 5.500 | 5.600 | 5.430 | 5.590 | 103,722 | +0.13(+2.38%) |
May 21, 2014 | 5.520 | 5.550 | 5.400 | 5.460 | 319,123 | -0.02(-0.36%) |
May 20, 2014 | 5.540 | 5.680 | 5.460 | 5.480 | 169,012 | -0.11(-1.97%) |
May 19, 2014 | 5.600 | 5.720 | 5.550 | 5.590 | 86,228 | -0.08(-1.41%) |
May 16, 2014 | 5.820 | 5.896 | 5.590 | 5.670 | 171,476 | -0.12(-2.07%) |
May 15, 2014 | 5.570 | 5.860 | 5.460 | 5.790 | 316,184 | +0.24(+4.32%) |
May 14, 2014 | 5.280 | 5.680 | 5.060 | 5.550 | 325,070 | +0.21(+3.93%) |
May 13, 2014 | 5.500 | 5.660 | 5.330 | 5.340 | 298,549 | -0.13(-2.38%) |
May 12, 2014 | 5.590 | 5.700 | 5.360 | 5.470 | 203,443 | +0.01(+0.18%) |
May 09, 2014 | 5.320 | 5.500 | 5.280 | 5.460 | 128,547 | +0.14(+2.63%) |
May 08, 2014 | 5.620 | 5.720 | 5.270 | 5.320 | 246,425 | -0.32(-5.67%) |
May 07, 2014 | 5.810 | 5.820 | 5.400 | 5.640 | 295,399 | -0.18(-3.09%) |
May 06, 2014 | 5.890 | 6.140 | 5.800 | 5.820 | 167,812 | -0.08(-1.36%) |
May 05, 2014 | 5.900 | 5.990 | 5.850 | 5.900 | 163,401 | -0.06(-1.01%) |
May 02, 2014 | 6.150 | 6.150 | 5.850 | 5.960 | 262,305 | -0.17(-2.77%) |