Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.350 | 7.350 | 7.030 | 7.100 | 9,813 | -0.26(-3.53%) |
Jul 30, 2014 | 7.300 | 7.490 | 7.300 | 7.360 | 18,740 | +0.06(+0.82%) |
Jul 29, 2014 | 7.060 | 7.470 | 7.060 | 7.300 | 32,947 | +0.33(+4.73%) |
Jul 28, 2014 | 7.010 | 7.070 | 6.950 | 6.970 | 10,435 | -0.10(-1.41%) |
Jul 25, 2014 | 7.250 | 7.280 | 7.010 | 7.070 | 21,969 | -0.24(-3.28%) |
Jul 24, 2014 | 7.380 | 7.380 | 7.240 | 7.310 | 16,590 | +0.09(+1.30%) |
Jul 23, 2014 | 7.410 | 7.470 | 7.172 | 7.216 | 13,792 | -0.14(-1.96%) |
Jul 22, 2014 | 7.380 | 7.718 | 7.350 | 7.360 | 26,321 | +0.10(+1.38%) |
Jul 21, 2014 | 7.055 | 7.350 | 6.900 | 7.260 | 24,128 | +0.24(+3.39%) |
Jul 18, 2014 | 6.650 | 7.200 | 6.650 | 7.022 | 31,727 | +0.23(+3.42%) |
Jul 17, 2014 | 6.890 | 7.020 | 6.750 | 6.790 | 28,552 | -0.22(-3.14%) |
Jul 16, 2014 | 7.010 | 7.222 | 6.970 | 7.010 | 34,091 | +0.05(+0.72%) |
Jul 15, 2014 | 7.370 | 7.400 | 6.860 | 6.960 | 55,685 | -0.49(-6.58%) |
Jul 14, 2014 | 7.730 | 7.730 | 7.370 | 7.450 | 17,304 | -0.07(-0.90%) |
Jul 11, 2014 | 7.790 | 7.800 | 7.510 | 7.518 | 28,207 | -0.14(-1.84%) |
Jul 10, 2014 | 7.310 | 7.850 | 7.170 | 7.659 | 60,982 | -0.07(-0.92%) |
Jul 09, 2014 | 7.450 | 7.760 | 7.450 | 7.730 | 28,471 | +0.38(+5.17%) |
Jul 08, 2014 | 8.050 | 8.050 | 7.230 | 7.350 | 100,680 | -0.75(-9.26%) |
Jul 07, 2014 | 8.750 | 8.760 | 8.080 | 8.100 | 28,392 | -0.63(-7.20%) |
Jul 03, 2014 | 8.728 | 8.728 | 8.728 | 0 | +0.05(+0.55%) | |
Jul 02, 2014 | 9.012 | 9.060 | 8.450 | 8.680 | 77,802 | -0.28(-3.15%) |
Jul 01, 2014 | 9.160 | 9.350 | 8.822 | 8.962 | 171,448 | +0.05(+0.52%) |
Jun 30, 2014 | 8.260 | 9.090 | 8.260 | 8.916 | 134,267 | +0.87(+10.76%) |
Jun 27, 2014 | 8.020 | 8.070 | 7.940 | 8.050 | 21,442 | +0.09(+1.18%) |
Jun 26, 2014 | 7.940 | 8.120 | 7.716 | 7.956 | 38,359 | +0.25(+3.30%) |
Jun 25, 2014 | 7.680 | 7.710 | 7.460 | 7.702 | 34,315 | +0.11(+1.48%) |
Jun 24, 2014 | 7.800 | 7.900 | 7.590 | 7.590 | 46,436 | -0.35(-4.41%) |
Jun 23, 2014 | 8.000 | 8.220 | 7.810 | 7.940 | 70,988 | +0.21(+2.72%) |
Jun 20, 2014 | 7.430 | 7.730 | 7.250 | 7.730 | 29,867 | +0.24(+3.20%) |
Jun 19, 2014 | 7.370 | 7.600 | 7.330 | 7.490 | 51,879 | +0.19(+2.60%) |
Jun 18, 2014 | 7.180 | 7.300 | 6.960 | 7.300 | 47,992 | -0.20(-2.67%) |
Jun 17, 2014 | 6.785 | 7.600 | 6.680 | 7.500 | 178,960 | +1.15(+18.11%) |
Jun 16, 2014 | 6.300 | 6.530 | 6.300 | 6.350 | 14,676 | -0.12(-1.89%) |
Jun 13, 2014 | 6.440 | 6.630 | 6.420 | 6.472 | 24,937 | +0.03(+0.53%) |
Jun 12, 2014 | 6.190 | 6.538 | 6.190 | 6.438 | 29,136 | +0.14(+2.19%) |
Jun 11, 2014 | 6.235 | 6.400 | 6.235 | 6.300 | 17,185 | +0.02(+0.32%) |
Jun 10, 2014 | 6.370 | 6.450 | 6.200 | 6.280 | 17,074 | +0.23(+3.80%) |
Jun 06, 2014 | 5.880 | 6.260 | 5.880 | 6.050 | 70,314 | +0.36(+6.33%) |
Jun 05, 2014 | 5.828 | 5.828 | 5.660 | 5.690 | 14,258 | +0.12(+2.15%) |
Jun 04, 2014 | 5.530 | 5.790 | 5.530 | 5.570 | 9,052 | +0.04(+0.72%) |
Jun 03, 2014 | 5.510 | 5.700 | 5.510 | 5.530 | 60,335 | +0.03(+0.55%) |
Jun 02, 2014 | 5.800 | 5.800 | 5.500 | 5.500 | 52,818 | -0.25(-4.35%) |
May 30, 2014 | 5.860 | 5.860 | 5.730 | 5.750 | 11,403 | -0.06(-1.03%) |
May 29, 2014 | 5.660 | 5.850 | 5.660 | 5.810 | 10,860 | +0.09(+1.57%) |
May 28, 2014 | 5.630 | 5.860 | 5.600 | 5.720 | 8,766 | -0.07(-1.21%) |
May 27, 2014 | 5.610 | 5.800 | 5.610 | 5.790 | 7,813 | +0.25(+4.51%) |
May 23, 2014 | 5.540 | 5.540 | 5.540 | 0 | +0.02(+0.36%) | |
May 22, 2014 | 5.600 | 5.600 | 5.290 | 5.520 | 16,259 | -0.05(-0.90%) |
May 21, 2014 | 5.840 | 5.840 | 5.570 | 5.570 | 14,081 | -0.11(-1.94%) |
May 20, 2014 | 5.910 | 5.910 | 5.620 | 5.680 | 14,767 | -0.12(-2.07%) |
May 19, 2014 | 5.700 | 5.880 | 5.700 | 5.800 | 4,899 | +0.12(+2.04%) |
May 16, 2014 | 5.850 | 5.850 | 5.650 | 5.684 | 9,560 | -0.10(-1.66%) |
May 15, 2014 | 6.140 | 6.140 | 5.780 | 5.780 | 12,569 | -0.17(-2.86%) |
May 14, 2014 | 5.800 | 6.000 | 5.690 | 5.950 | 49,164 | +0.28(+4.94%) |
May 13, 2014 | 5.700 | 5.880 | 5.650 | 5.670 | 21,851 | -0.12(-2.07%) |
May 12, 2014 | 5.590 | 5.896 | 5.590 | 5.790 | 33,418 | +0.10(+1.76%) |
May 09, 2014 | 5.930 | 5.940 | 5.570 | 5.690 | 52,390 | -0.20(-3.40%) |
May 08, 2014 | 5.640 | 6.108 | 5.640 | 5.890 | 29,367 | +0.05(+0.86%) |
May 07, 2014 | 6.130 | 6.130 | 5.600 | 5.840 | 49,696 | -0.46(-7.30%) |
May 06, 2014 | 6.300 | 6.350 | 6.180 | 6.300 | 29,187 | +0.11(+1.78%) |
May 05, 2014 | 6.090 | 6.250 | 6.090 | 6.190 | 54,630 | +0.27(+4.49%) |
May 02, 2014 | 6.320 | 6.340 | 5.890 | 5.924 | 26,293 | -0.18(-2.89%) |