Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.750 | 8.790 | 8.490 | 8.550 | 220,108 | -0.31(-3.50%) |
Jul 30, 2014 | 8.900 | 8.900 | 8.720 | 8.860 | 158,095 | +0.01(+0.11%) |
Jul 29, 2014 | 8.780 | 8.930 | 8.690 | 8.850 | 209,768 | +0.05(+0.57%) |
Jul 28, 2014 | 9.240 | 9.240 | 8.770 | 8.800 | 293,127 | -0.41(-4.45%) |
Jul 25, 2014 | 9.440 | 9.530 | 9.050 | 9.210 | 588,258 | -0.30(-3.15%) |
Jul 24, 2014 | 9.550 | 9.650 | 9.430 | 9.510 | 260,580 | -0.01(-0.11%) |
Jul 23, 2014 | 9.200 | 9.520 | 9.200 | 9.520 | 381,189 | +0.35(+3.82%) |
Jul 22, 2014 | 9.180 | 9.260 | 9.090 | 9.170 | 151,230 | +0.07(+0.77%) |
Jul 21, 2014 | 9.240 | 9.280 | 9.000 | 9.100 | 225,153 | -0.19(-2.05%) |
Jul 18, 2014 | 9.140 | 9.290 | 9.050 | 9.290 | 175,809 | +0.14(+1.53%) |
Jul 17, 2014 | 8.980 | 9.325 | 8.954 | 9.150 | 231,369 | +0.14(+1.55%) |
Jul 16, 2014 | 9.340 | 9.340 | 8.860 | 9.010 | 245,191 | -0.24(-2.59%) |
Jul 15, 2014 | 10.07 | 10.10 | 9.180 | 9.250 | 571,306 | -0.78(-7.78%) |
Jul 14, 2014 | 9.000 | 10.13 | 8.920 | 10.03 | 1,269,470 | +1.12(+12.57%) |
Jul 11, 2014 | 8.720 | 8.910 | 8.680 | 8.910 | 204,387 | +0.15(+1.71%) |
Jul 10, 2014 | 8.490 | 8.790 | 8.420 | 8.760 | 219,060 | +0.10(+1.15%) |
Jul 09, 2014 | 8.660 | 8.720 | 8.600 | 8.660 | 120,832 | +0.01(+0.12%) |
Jul 08, 2014 | 8.550 | 8.730 | 8.390 | 8.650 | 244,198 | +0.10(+1.17%) |
Jul 07, 2014 | 8.810 | 8.820 | 8.520 | 8.550 | 165,107 | -0.33(-3.72%) |
Jul 03, 2014 | 8.700 | 8.880 | 8.880 | 8.880 | 101,000 | +0.23(+2.66%) |
Jul 02, 2014 | 8.750 | 8.780 | 8.610 | 8.650 | 151,203 | -0.08(-0.92%) |
Jul 01, 2014 | 8.750 | 8.930 | 8.620 | 8.730 | 333,644 | -0.03(-0.34%) |
Jun 30, 2014 | 8.950 | 8.980 | 8.530 | 8.760 | 808,893 | -0.17(-1.90%) |
Jun 27, 2014 | 8.800 | 9.150 | 8.800 | 8.930 | 266,421 | +0.04(+0.45%) |
Jun 26, 2014 | 9.010 | 9.120 | 8.610 | 8.890 | 334,678 | -0.15(-1.66%) |
Jun 25, 2014 | 8.200 | 9.060 | 8.160 | 9.040 | 678,674 | +0.81(+9.84%) |
Jun 24, 2014 | 7.990 | 8.280 | 7.900 | 8.230 | 688,163 | +0.07(+0.86%) |
Jun 23, 2014 | 8.440 | 8.510 | 8.045 | 8.160 | 674,982 | -0.28(-3.32%) |
Jun 20, 2014 | 8.800 | 8.800 | 8.380 | 8.440 | 464,077 | -0.28(-3.21%) |
Jun 19, 2014 | 8.790 | 8.980 | 8.580 | 8.720 | 396,483 | +0.00(+0.00%) |
Jun 18, 2014 | 8.500 | 8.730 | 8.500 | 8.720 | 264,170 | +0.23(+2.71%) |
Jun 17, 2014 | 8.150 | 8.740 | 8.060 | 8.490 | 734,744 | +0.35(+4.30%) |
Jun 16, 2014 | 7.810 | 8.150 | 7.670 | 8.140 | 441,689 | +0.33(+4.23%) |
Jun 13, 2014 | 7.860 | 7.930 | 7.520 | 7.810 | 394,504 | +0.01(+0.13%) |
Jun 12, 2014 | 7.560 | 7.840 | 7.330 | 7.800 | 538,288 | +0.25(+3.31%) |
Jun 11, 2014 | 7.280 | 7.550 | 6.918 | 7.550 | 785,900 | +0.26(+3.57%) |
Jun 10, 2014 | 7.270 | 7.800 | 7.270 | 7.290 | 1,388,517 | +0.59(+8.81%) |
Jun 06, 2014 | 6.750 | 6.780 | 6.660 | 6.700 | 170,493 | +0.01(+0.15%) |
Jun 05, 2014 | 6.460 | 6.730 | 6.388 | 6.690 | 132,633 | +0.22(+3.40%) |
Jun 04, 2014 | 6.660 | 6.660 | 6.440 | 6.470 | 184,516 | -0.21(-3.14%) |
Jun 03, 2014 | 6.740 | 6.790 | 6.610 | 6.680 | 116,183 | -0.07(-1.04%) |
Jun 02, 2014 | 6.850 | 6.910 | 6.620 | 6.750 | 71,411 | -0.07(-1.03%) |
May 30, 2014 | 6.920 | 7.000 | 6.790 | 6.820 | 117,176 | -0.09(-1.30%) |
May 29, 2014 | 7.090 | 7.090 | 6.880 | 6.910 | 196,988 | -0.18(-2.54%) |
May 28, 2014 | 6.880 | 7.100 | 6.710 | 7.090 | 210,572 | +0.19(+2.75%) |
May 27, 2014 | 6.700 | 7.040 | 6.620 | 6.900 | 271,450 | +0.21(+3.14%) |
May 23, 2014 | 6.590 | 6.690 | 6.690 | 6.690 | 152,200 | +0.16(+2.45%) |
May 22, 2014 | 6.370 | 6.555 | 6.250 | 6.530 | 50,400 | +0.22(+3.49%) |
May 21, 2014 | 6.340 | 6.340 | 6.110 | 6.310 | 152,430 | +0.03(+0.48%) |
May 20, 2014 | 6.650 | 6.650 | 6.180 | 6.280 | 231,492 | -0.36(-5.42%) |
May 19, 2014 | 6.580 | 6.650 | 6.520 | 6.640 | 155,525 | +0.07(+1.07%) |
May 16, 2014 | 6.340 | 6.590 | 6.300 | 6.570 | 197,286 | +0.44(+7.18%) |
May 15, 2014 | 6.110 | 6.220 | 6.020 | 6.130 | 128,786 | -0.04(-0.65%) |
May 14, 2014 | 6.390 | 6.390 | 6.170 | 6.170 | 145,862 | -0.20(-3.14%) |
May 13, 2014 | 6.460 | 6.530 | 6.300 | 6.370 | 126,144 | -0.10(-1.55%) |
May 12, 2014 | 6.390 | 6.670 | 6.370 | 6.470 | 196,089 | +0.10(+1.57%) |
May 09, 2014 | 6.020 | 6.390 | 5.990 | 6.370 | 115,580 | +0.32(+5.29%) |
May 08, 2014 | 5.980 | 6.130 | 5.870 | 6.050 | 180,764 | +0.09(+1.51%) |
May 07, 2014 | 6.070 | 6.110 | 5.840 | 5.960 | 200,140 | -0.13(-2.13%) |
May 06, 2014 | 6.300 | 6.330 | 6.030 | 6.090 | 150,481 | -0.24(-3.79%) |
May 05, 2014 | 6.420 | 6.460 | 6.300 | 6.330 | 135,731 | -0.12(-1.86%) |
May 02, 2014 | 6.550 | 6.640 | 6.370 | 6.450 | 226,286 | -0.10(-1.53%) |