Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.330 | 8.330 | 7.994 | 8.180 | 139,520 | -0.25(-2.97%) |
Jul 30, 2014 | 8.750 | 8.864 | 8.245 | 8.430 | 80,167 | -0.20(-2.32%) |
Jul 29, 2014 | 8.550 | 8.820 | 8.168 | 8.630 | 87,767 | +0.14(+1.59%) |
Jul 28, 2014 | 8.610 | 8.930 | 8.140 | 8.495 | 117,792 | -0.15(-1.68%) |
Jul 25, 2014 | 8.605 | 8.730 | 8.429 | 8.640 | 99,309 | +0.01(+0.12%) |
Jul 24, 2014 | 9.050 | 9.050 | 8.550 | 8.630 | 122,103 | -0.25(-2.82%) |
Jul 23, 2014 | 8.200 | 8.980 | 8.118 | 8.880 | 249,890 | +0.73(+8.89%) |
Jul 22, 2014 | 8.000 | 8.400 | 7.970 | 8.155 | 103,159 | +0.18(+2.32%) |
Jul 21, 2014 | 8.030 | 8.050 | 7.880 | 7.970 | 141,475 | -0.27(-3.28%) |
Jul 18, 2014 | 8.300 | 8.390 | 8.100 | 8.240 | 43,728 | -0.08(-0.96%) |
Jul 17, 2014 | 8.400 | 8.500 | 8.240 | 8.320 | 116,052 | -0.19(-2.23%) |
Jul 16, 2014 | 8.830 | 8.830 | 8.370 | 8.510 | 171,375 | +0.22(+2.65%) |
Jul 15, 2014 | 9.000 | 9.090 | 8.210 | 8.290 | 348,531 | -0.66(-7.37%) |
Jul 14, 2014 | 8.950 | 9.027 | 8.850 | 8.950 | 207,628 | +0.00(+0.00%) |
Jul 11, 2014 | 8.850 | 9.150 | 8.810 | 8.950 | 163,664 | +0.10(+1.13%) |
Jul 10, 2014 | 8.880 | 8.989 | 8.760 | 8.850 | 229,575 | -0.06(-0.67%) |
Jul 09, 2014 | 10.38 | 10.38 | 8.800 | 8.910 | 284,797 | -0.21(-2.30%) |
Jul 08, 2014 | 9.290 | 9.940 | 9.030 | 9.120 | 371,588 | -0.22(-2.36%) |
Jul 07, 2014 | 9.990 | 10.09 | 9.260 | 9.340 | 113,035 | -0.63(-6.32%) |
Jul 03, 2014 | 10.35 | 9.970 | 9.970 | 9.970 | 37,200 | -0.26(-2.54%) |
Jul 02, 2014 | 9.910 | 10.42 | 9.815 | 10.23 | 105,561 | +0.33(+3.33%) |
Jul 01, 2014 | 10.09 | 10.36 | 9.750 | 9.900 | 139,892 | -0.20(-1.98%) |
Jun 30, 2014 | 9.970 | 10.16 | 9.630 | 10.10 | 191,199 | +0.17(+1.71%) |
Jun 27, 2014 | 10.00 | 10.17 | 9.250 | 9.930 | 1,071,509 | +0.33(+3.44%) |
Jun 26, 2014 | 9.250 | 10.14 | 9.000 | 9.600 | 215,862 | +0.70(+7.87%) |
Jun 25, 2014 | 8.760 | 9.230 | 8.600 | 8.900 | 136,507 | +0.08(+0.91%) |
Jun 24, 2014 | 9.730 | 9.800 | 8.770 | 8.820 | 151,827 | -0.74(-7.74%) |
Jun 23, 2014 | 10.46 | 10.46 | 9.440 | 9.560 | 186,633 | -0.90(-8.60%) |
Jun 20, 2014 | 9.900 | 10.87 | 9.600 | 10.46 | 326,958 | +0.71(+7.28%) |
Jun 19, 2014 | 8.690 | 9.810 | 8.610 | 9.750 | 187,481 | +1.05(+12.07%) |
Jun 18, 2014 | 8.920 | 8.960 | 8.530 | 8.700 | 73,464 | -0.23(-2.58%) |
Jun 17, 2014 | 9.270 | 9.320 | 8.870 | 8.930 | 129,338 | -0.37(-3.98%) |
Jun 16, 2014 | 8.820 | 9.659 | 8.496 | 9.300 | 126,434 | +0.43(+4.85%) |
Jun 13, 2014 | 9.520 | 10.00 | 8.860 | 8.870 | 109,242 | -0.59(-6.24%) |
Jun 12, 2014 | 8.720 | 9.910 | 8.530 | 9.460 | 203,532 | +0.75(+8.61%) |
Jun 11, 2014 | 8.380 | 8.780 | 8.040 | 8.710 | 102,411 | +0.31(+3.69%) |
Jun 10, 2014 | 8.180 | 8.450 | 8.000 | 8.400 | 77,801 | +0.06(+0.72%) |
Jun 06, 2014 | 8.400 | 8.730 | 8.160 | 8.340 | 106,302 | +0.00(+0.00%) |
Jun 05, 2014 | 8.780 | 8.805 | 8.200 | 8.340 | 113,430 | -0.45(-5.12%) |
Jun 04, 2014 | 9.040 | 9.315 | 8.740 | 8.790 | 79,438 | -0.32(-3.51%) |
Jun 03, 2014 | 9.120 | 9.320 | 8.890 | 9.110 | 163,339 | -0.09(-0.98%) |
Jun 02, 2014 | 8.840 | 9.420 | 8.480 | 9.200 | 123,497 | +0.36(+4.07%) |
May 30, 2014 | 8.820 | 8.890 | 8.625 | 8.840 | 72,509 | +0.03(+0.34%) |
May 29, 2014 | 8.730 | 9.056 | 7.759 | 8.810 | 115,127 | +0.17(+1.97%) |
May 28, 2014 | 8.820 | 9.000 | 8.370 | 8.640 | 115,105 | -0.17(-1.93%) |
May 27, 2014 | 8.740 | 9.100 | 8.500 | 8.810 | 63,842 | +0.16(+1.85%) |
May 23, 2014 | 7.730 | 8.650 | 8.650 | 8.650 | 132,800 | +1.05(+13.82%) |
May 22, 2014 | 7.230 | 7.620 | 7.160 | 7.600 | 85,458 | +0.37(+5.12%) |
May 21, 2014 | 7.500 | 7.541 | 7.120 | 7.230 | 110,761 | -0.24(-3.21%) |
May 20, 2014 | 8.040 | 8.130 | 7.420 | 7.470 | 231,584 | -0.53(-6.63%) |
May 19, 2014 | 8.630 | 8.646 | 7.960 | 8.000 | 237,967 | -0.63(-7.30%) |
May 16, 2014 | 8.650 | 8.790 | 8.480 | 8.630 | 44,960 | -0.03(-0.35%) |
May 15, 2014 | 9.420 | 9.420 | 8.411 | 8.660 | 157,691 | -0.88(-9.22%) |
May 14, 2014 | 10.27 | 10.30 | 9.300 | 9.540 | 120,291 | -0.86(-8.27%) |
May 13, 2014 | 9.670 | 10.84 | 9.590 | 10.40 | 107,655 | +0.70(+7.22%) |
May 12, 2014 | 9.660 | 10.25 | 9.660 | 9.700 | 149,564 | +0.12(+1.25%) |
May 09, 2014 | 9.490 | 9.640 | 8.790 | 9.580 | 99,740 | +0.08(+0.84%) |
May 08, 2014 | 9.320 | 9.740 | 9.320 | 9.500 | 77,962 | -0.07(-0.73%) |
May 07, 2014 | 9.030 | 9.710 | 9.020 | 9.570 | 51,508 | -0.21(-2.15%) |
May 06, 2014 | 9.640 | 9.970 | 9.530 | 9.780 | 84,723 | +0.08(+0.82%) |
May 05, 2014 | 9.270 | 9.770 | 9.110 | 9.700 | 79,457 | +0.31(+3.30%) |
May 02, 2014 | 9.160 | 9.970 | 8.560 | 9.390 | 55,647 | +0.27(+2.96%) |