Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.260 | 7.260 | 6.610 | 6.750 | 454,858 | -0.47(-6.51%) |
Jul 30, 2014 | 7.000 | 7.280 | 6.930 | 7.220 | 459,647 | +0.29(+4.18%) |
Jul 29, 2014 | 6.860 | 7.030 | 6.810 | 6.930 | 163,586 | +0.07(+1.02%) |
Jul 28, 2014 | 6.910 | 6.940 | 6.690 | 6.860 | 364,059 | -0.08(-1.15%) |
Jul 25, 2014 | 7.160 | 7.160 | 6.910 | 6.940 | 238,126 | -0.32(-4.41%) |
Jul 24, 2014 | 7.560 | 7.570 | 7.200 | 7.260 | 124,946 | -0.28(-3.71%) |
Jul 23, 2014 | 7.680 | 7.680 | 7.520 | 7.540 | 141,727 | -0.12(-1.57%) |
Jul 22, 2014 | 7.600 | 7.750 | 7.540 | 7.660 | 239,163 | +0.05(+0.66%) |
Jul 21, 2014 | 7.600 | 7.710 | 7.510 | 7.610 | 116,287 | -0.03(-0.39%) |
Jul 18, 2014 | 7.500 | 7.700 | 7.475 | 7.640 | 178,526 | +0.16(+2.14%) |
Jul 17, 2014 | 7.570 | 7.780 | 7.435 | 7.480 | 183,243 | -0.20(-2.60%) |
Jul 16, 2014 | 7.760 | 7.790 | 7.580 | 7.680 | 132,511 | +0.00(+0.00%) |
Jul 15, 2014 | 8.020 | 8.030 | 7.669 | 7.680 | 176,532 | -0.32(-4.00%) |
Jul 14, 2014 | 8.120 | 8.120 | 7.890 | 8.000 | 152,564 | +0.00(+0.00%) |
Jul 11, 2014 | 7.920 | 8.040 | 7.890 | 8.000 | 108,711 | +0.04(+0.50%) |
Jul 10, 2014 | 7.880 | 8.110 | 7.820 | 7.960 | 207,393 | -0.17(-2.09%) |
Jul 09, 2014 | 8.010 | 8.240 | 7.900 | 8.130 | 220,295 | +0.12(+1.50%) |
Jul 08, 2014 | 8.070 | 8.110 | 7.790 | 8.010 | 351,671 | -0.05(-0.62%) |
Jul 07, 2014 | 8.340 | 8.350 | 8.010 | 8.060 | 152,513 | -0.29(-3.47%) |
Jul 03, 2014 | 8.230 | 8.350 | 8.350 | 8.350 | 66,500 | +0.16(+1.95%) |
Jul 02, 2014 | 8.380 | 8.430 | 8.180 | 8.190 | 153,783 | -0.22(-2.62%) |
Jul 01, 2014 | 8.400 | 8.500 | 8.240 | 8.410 | 308,003 | +0.09(+1.08%) |
Jun 30, 2014 | 8.070 | 8.420 | 7.990 | 8.320 | 224,318 | +0.23(+2.84%) |
Jun 27, 2014 | 7.980 | 8.100 | 7.970 | 8.090 | 245,891 | +0.03(+0.37%) |
Jun 26, 2014 | 8.020 | 8.090 | 7.860 | 8.060 | 147,547 | -0.02(-0.25%) |
Jun 25, 2014 | 7.840 | 8.090 | 7.790 | 8.080 | 215,838 | +0.16(+2.02%) |
Jun 24, 2014 | 8.080 | 8.200 | 7.870 | 7.920 | 269,500 | -0.14(-1.74%) |
Jun 23, 2014 | 7.990 | 8.100 | 7.890 | 8.060 | 181,168 | +0.07(+0.88%) |
Jun 20, 2014 | 8.020 | 8.030 | 7.920 | 7.990 | 406,341 | +0.02(+0.25%) |
Jun 19, 2014 | 8.140 | 8.160 | 7.840 | 7.970 | 209,448 | -0.12(-1.48%) |
Jun 18, 2014 | 8.060 | 8.167 | 7.930 | 8.090 | 187,236 | +0.01(+0.12%) |
Jun 17, 2014 | 7.980 | 8.131 | 7.910 | 8.080 | 335,588 | +0.13(+1.64%) |
Jun 16, 2014 | 8.000 | 8.030 | 7.780 | 7.950 | 241,590 | -0.05(-0.62%) |
Jun 13, 2014 | 7.880 | 8.050 | 7.820 | 8.000 | 454,133 | +0.19(+2.43%) |
Jun 12, 2014 | 7.940 | 7.950 | 7.720 | 7.810 | 389,392 | -0.12(-1.51%) |
Jun 11, 2014 | 7.670 | 7.950 | 7.610 | 7.930 | 471,186 | +0.23(+2.99%) |
Jun 10, 2014 | 7.540 | 7.750 | 7.390 | 7.700 | 545,924 | +0.20(+2.67%) |
Jun 06, 2014 | 7.510 | 7.580 | 7.380 | 7.500 | 322,915 | +0.05(+0.67%) |
Jun 05, 2014 | 7.260 | 7.503 | 7.130 | 7.450 | 415,212 | +0.22(+3.04%) |
Jun 04, 2014 | 7.020 | 7.275 | 6.910 | 7.230 | 246,588 | +0.18(+2.55%) |
Jun 03, 2014 | 7.150 | 7.310 | 7.000 | 7.050 | 326,803 | -0.13(-1.81%) |
Jun 02, 2014 | 7.180 | 7.293 | 7.020 | 7.180 | 319,388 | -0.08(-1.10%) |
May 30, 2014 | 7.210 | 7.320 | 7.120 | 7.260 | 408,577 | +0.08(+1.11%) |
May 29, 2014 | 7.030 | 7.340 | 7.030 | 7.180 | 522,939 | +0.06(+0.84%) |
May 28, 2014 | 6.800 | 7.500 | 6.620 | 7.120 | 2,922,388 | +1.00(+16.34%) |
May 27, 2014 | 6.020 | 6.150 | 5.990 | 6.120 | 133,028 | +0.18(+3.03%) |
May 23, 2014 | 5.820 | 5.940 | 5.940 | 5.940 | 178,600 | +0.17(+2.95%) |
May 22, 2014 | 5.570 | 5.770 | 5.510 | 5.770 | 87,918 | +0.22(+3.96%) |
May 21, 2014 | 5.540 | 5.610 | 5.480 | 5.550 | 128,530 | +0.04(+0.73%) |
May 20, 2014 | 5.540 | 5.550 | 5.450 | 5.510 | 198,163 | -0.08(-1.43%) |
May 19, 2014 | 5.430 | 5.690 | 5.430 | 5.590 | 102,464 | +0.12(+2.10%) |
May 16, 2014 | 5.390 | 5.480 | 5.280 | 5.475 | 224,228 | +0.06(+1.20%) |
May 15, 2014 | 5.510 | 5.570 | 5.354 | 5.410 | 196,979 | -0.16(-2.87%) |
May 14, 2014 | 5.830 | 5.910 | 5.550 | 5.570 | 189,618 | -0.29(-4.95%) |
May 13, 2014 | 5.930 | 5.960 | 5.840 | 5.860 | 196,788 | -0.08(-1.35%) |
May 12, 2014 | 5.710 | 5.965 | 5.690 | 5.940 | 181,111 | +0.27(+4.76%) |
May 09, 2014 | 5.610 | 5.690 | 5.530 | 5.670 | 190,587 | +0.01(+0.18%) |
May 08, 2014 | 5.800 | 5.880 | 5.610 | 5.660 | 287,953 | -0.20(-3.41%) |
May 07, 2014 | 6.000 | 6.000 | 5.660 | 5.860 | 550,864 | -0.14(-2.33%) |
May 06, 2014 | 6.020 | 6.110 | 5.980 | 6.000 | 262,045 | -0.05(-0.83%) |
May 05, 2014 | 5.970 | 6.070 | 5.910 | 6.050 | 167,969 | +0.06(+1.00%) |
May 02, 2014 | 6.000 | 6.050 | 5.950 | 5.990 | 278,359 | +0.08(+1.35%) |