Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.640 | 8.140 | 7.610 | 7.920 | 14,728 | -0.01(-0.13%) |
Jul 30, 2014 | 8.280 | 8.280 | 7.510 | 7.930 | 14,515 | -0.11(-1.37%) |
Jul 29, 2014 | 8.290 | 8.360 | 7.670 | 8.040 | 17,332 | -0.14(-1.71%) |
Jul 28, 2014 | 9.890 | 9.890 | 8.070 | 8.180 | 49,192 | +0.55(+7.21%) |
Jul 25, 2014 | 7.250 | 7.950 | 7.100 | 7.630 | 54,058 | +0.38(+5.24%) |
Jul 24, 2014 | 7.510 | 7.600 | 7.250 | 7.250 | 19,026 | -0.35(-4.61%) |
Jul 23, 2014 | 7.780 | 7.990 | 7.580 | 7.600 | 31,224 | +0.08(+1.06%) |
Jul 22, 2014 | 8.260 | 8.350 | 7.500 | 7.520 | 44,988 | +0.21(+2.87%) |
Jul 21, 2014 | 7.510 | 7.540 | 7.130 | 7.310 | 23,211 | -0.30(-3.94%) |
Jul 18, 2014 | 7.730 | 7.750 | 7.390 | 7.610 | 5,750 | -0.16(-2.06%) |
Jul 17, 2014 | 8.260 | 8.400 | 7.350 | 7.770 | 28,269 | -0.57(-6.83%) |
Jul 16, 2014 | 8.580 | 8.680 | 8.300 | 8.340 | 43,938 | -0.21(-2.46%) |
Jul 15, 2014 | 8.550 | 8.660 | 8.380 | 8.550 | 37,642 | +0.20(+2.40%) |
Jul 14, 2014 | 8.300 | 8.560 | 8.270 | 8.350 | 20,653 | +0.08(+0.97%) |
Jul 11, 2014 | 8.100 | 8.300 | 8.100 | 8.270 | 18,010 | +0.26(+3.25%) |
Jul 10, 2014 | 7.860 | 8.100 | 7.860 | 8.010 | 11,850 | +0.09(+1.14%) |
Jul 09, 2014 | 7.790 | 8.130 | 7.790 | 7.920 | 35,260 | +0.13(+1.67%) |
Jul 08, 2014 | 8.470 | 9.000 | 7.540 | 7.790 | 26,548 | -0.93(-10.67%) |
Jul 07, 2014 | 9.050 | 9.180 | 8.630 | 8.720 | 7,300 | -0.31(-3.43%) |
Jul 03, 2014 | 9.550 | 9.030 | 9.030 | 9.030 | 14,100 | -0.67(-6.91%) |
Jul 02, 2014 | 9.850 | 10.18 | 9.700 | 9.700 | 15,505 | -0.14(-1.42%) |
Jul 01, 2014 | 9.750 | 10.27 | 9.710 | 9.840 | 32,552 | +0.10(+1.03%) |
Jun 30, 2014 | 10.00 | 10.00 | 9.630 | 9.740 | 3,880 | -0.15(-1.52%) |
Jun 27, 2014 | 9.900 | 10.02 | 9.151 | 9.890 | 12,333 | +0.09(+0.92%) |
Jun 26, 2014 | 9.570 | 9.970 | 9.570 | 9.800 | 8,100 | +0.29(+3.05%) |
Jun 25, 2014 | 9.920 | 9.920 | 9.360 | 9.510 | 17,319 | +0.02(+0.21%) |
Jun 24, 2014 | 9.820 | 9.820 | 9.420 | 9.490 | 8,882 | +0.19(+2.04%) |
Jun 23, 2014 | 8.750 | 9.640 | 8.750 | 9.300 | 11,591 | +0.50(+5.68%) |
Jun 20, 2014 | 8.600 | 9.210 | 8.570 | 8.800 | 55,170 | -0.40(-4.35%) |
Jun 19, 2014 | 9.700 | 9.702 | 9.050 | 9.200 | 17,303 | -0.50(-5.15%) |
Jun 18, 2014 | 9.970 | 9.970 | 9.600 | 9.700 | 8,666 | -0.32(-3.19%) |
Jun 17, 2014 | 10.00 | 10.06 | 9.620 | 10.02 | 12,839 | +0.07(+0.70%) |
Jun 16, 2014 | 10.30 | 10.30 | 9.663 | 9.950 | 19,793 | -0.34(-3.30%) |
Jun 13, 2014 | 10.22 | 11.03 | 9.750 | 10.29 | 18,693 | +0.32(+3.21%) |
Jun 12, 2014 | 11.00 | 11.00 | 9.650 | 9.970 | 40,440 | -0.02(-0.20%) |
Jun 11, 2014 | 8.640 | 10.27 | 8.500 | 9.990 | 127,064 | +1.35(+15.62%) |
Jun 10, 2014 | 7.500 | 8.640 | 7.500 | 8.640 | 61,031 | +1.00(+13.09%) |
Jun 06, 2014 | 7.450 | 7.830 | 7.310 | 7.640 | 9,453 | +0.14(+1.87%) |
Jun 05, 2014 | 7.340 | 7.500 | 7.260 | 7.500 | 14,558 | +0.20(+2.74%) |
Jun 04, 2014 | 7.600 | 7.600 | 7.180 | 7.300 | 30,979 | +0.08(+1.11%) |
Jun 03, 2014 | 6.900 | 7.350 | 6.730 | 7.220 | 36,381 | +0.22(+3.14%) |
Jun 02, 2014 | 6.700 | 7.000 | 6.700 | 7.000 | 10,941 | +0.26(+3.86%) |
May 30, 2014 | 6.710 | 7.010 | 6.700 | 6.740 | 37,109 | -0.07(-1.03%) |
May 29, 2014 | 6.670 | 7.000 | 6.600 | 6.810 | 40,871 | +0.15(+2.25%) |
May 28, 2014 | 6.600 | 6.740 | 6.420 | 6.660 | 12,808 | +0.01(+0.15%) |
May 27, 2014 | 6.450 | 7.170 | 6.380 | 6.650 | 48,986 | +0.14(+2.15%) |
May 23, 2014 | 6.730 | 6.510 | 6.510 | 6.510 | 5,900 | -0.34(-4.96%) |
May 22, 2014 | 7.266 | 7.266 | 6.790 | 6.850 | 9,432 | -0.12(-1.72%) |
May 21, 2014 | 6.690 | 7.100 | 6.688 | 6.970 | 23,697 | +0.32(+4.81%) |
May 20, 2014 | 6.950 | 7.540 | 6.620 | 6.650 | 10,723 | -0.34(-4.86%) |
May 19, 2014 | 6.430 | 7.000 | 6.430 | 6.990 | 10,968 | +0.54(+8.37%) |
May 16, 2014 | 6.600 | 6.740 | 6.380 | 6.450 | 33,719 | -0.26(-3.87%) |
May 15, 2014 | 7.040 | 7.040 | 6.605 | 6.710 | 23,663 | -0.33(-4.69%) |
May 14, 2014 | 7.180 | 7.220 | 6.939 | 7.040 | 6,200 | -0.08(-1.12%) |
May 13, 2014 | 7.150 | 7.940 | 7.120 | 7.120 | 33,831 | -0.01(-0.14%) |
May 12, 2014 | 7.080 | 7.200 | 7.060 | 7.130 | 18,757 | +0.12(+1.71%) |
May 09, 2014 | 6.970 | 8.230 | 6.800 | 7.010 | 38,093 | +0.14(+2.08%) |
May 08, 2014 | 7.620 | 7.620 | 6.840 | 6.867 | 30,943 | -0.55(-7.45%) |
May 07, 2014 | 7.860 | 7.860 | 7.270 | 7.420 | 27,439 | -0.38(-4.87%) |
May 06, 2014 | 8.100 | 8.100 | 7.800 | 7.800 | 10,184 | -0.30(-3.70%) |
May 05, 2014 | 7.920 | 8.190 | 7.792 | 8.100 | 16,091 | -0.06(-0.74%) |
May 02, 2014 | 8.060 | 8.440 | 7.830 | 8.160 | 15,132 | -0.10(-1.21%) |
May 01, 2014 | 8.400 | 8.440 | 8.090 | 8.260 | 6,480 | +0.21(+2.61%) |
Apr 30, 2014 | 8.030 | 8.250 | 7.790 | 8.050 | 18,683 | -0.09(-1.11%) |
Apr 29, 2014 | 8.650 | 8.800 | 8.070 | 8.140 | 26,552 | -0.47(-5.46%) |
Apr 28, 2014 | 9.200 | 9.200 | 8.463 | 8.610 | 53,324 | -0.39(-4.33%) |
Apr 25, 2014 | 9.330 | 9.400 | 8.860 | 9.000 | 32,638 | -0.25(-2.70%) |
Apr 24, 2014 | 9.850 | 9.960 | 9.100 | 9.250 | 30,147 | -0.37(-3.85%) |
Apr 23, 2014 | 9.650 | 9.780 | 9.310 | 9.620 | 33,551 | +0.51(+5.60%) |
Apr 22, 2014 | 9.490 | 9.490 | 8.750 | 9.110 | 21,013 | +0.24(+2.71%) |
Apr 21, 2014 | 8.820 | 9.000 | 8.580 | 8.870 | 29,661 | +0.29(+3.38%) |
Apr 17, 2014 | 9.230 | 8.580 | 8.580 | 8.580 | 29,800 | -0.31(-3.49%) |
Apr 16, 2014 | 9.730 | 9.730 | 8.890 | 8.890 | 34,967 | -0.57(-6.03%) |
Apr 15, 2014 | 10.15 | 10.39 | 9.100 | 9.460 | 36,135 | -0.53(-5.31%) |
Apr 14, 2014 | 10.000 | 10.14 | 9.200 | 9.990 | 43,014 | +0.48(+5.05%) |
Apr 11, 2014 | 9.080 | 9.680 | 8.800 | 9.510 | 20,914 | +0.49(+5.41%) |
Apr 10, 2014 | 9.500 | 9.670 | 9.000 | 9.022 | 47,769 | -0.50(-5.23%) |
Apr 09, 2014 | 9.160 | 9.700 | 9.160 | 9.520 | 21,522 | +0.42(+4.62%) |
Apr 08, 2014 | 9.970 | 10.08 | 8.780 | 9.100 | 130,343 | -0.94(-9.36%) |
Apr 07, 2014 | 10.64 | 10.94 | 9.900 | 10.04 | 65,733 | -0.71(-6.60%) |
Apr 04, 2014 | 11.50 | 11.60 | 10.66 | 10.75 | 39,864 | -0.47(-4.19%) |
Apr 03, 2014 | 12.03 | 12.10 | 11.02 | 11.22 | 49,257 | -0.79(-6.58%) |
Apr 02, 2014 | 11.42 | 12.41 | 11.42 | 12.01 | 85,773 | +0.46(+3.98%) |
Apr 01, 2014 | 11.69 | 12.44 | 11.41 | 11.55 | 87,321 | +0.08(+0.70%) |
Mar 31, 2014 | 11.50 | 11.75 | 11.30 | 11.47 | 43,894 | +0.33(+2.96%) |
Mar 28, 2014 | 10.85 | 11.30 | 10.85 | 11.14 | 69,393 | +0.21(+1.97%) |
Mar 27, 2014 | 11.02 | 11.36 | 10.85 | 10.93 | 45,953 | -0.17(-1.58%) |
Mar 26, 2014 | 11.79 | 11.79 | 11.05 | 11.10 | 69,486 | -0.43(-3.73%) |
Mar 25, 2014 | 11.97 | 12.49 | 11.23 | 11.53 | 183,254 | -0.44(-3.68%) |
Mar 24, 2014 | 14.00 | 14.00 | 11.76 | 11.97 | 150,323 | -1.58(-11.66%) |
Mar 21, 2014 | 13.50 | 13.99 | 12.98 | 13.55 | 80,923 | +0.12(+0.89%) |
Mar 20, 2014 | 14.50 | 15.08 | 13.20 | 13.43 | 113,518 | -1.28(-8.70%) |
Mar 19, 2014 | 15.35 | 15.35 | 14.55 | 14.71 | 104,796 | -0.53(-3.48%) |
Mar 18, 2014 | 15.50 | 15.50 | 14.90 | 15.24 | 112,043 | +0.09(+0.59%) |
Mar 17, 2014 | 14.50 | 15.66 | 14.46 | 15.15 | 199,633 | +0.50(+3.41%) |
Mar 14, 2014 | 14.60 | 15.70 | 14.40 | 14.65 | 374,081 | +0.34(+2.38%) |