Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.070 | 6.100 | 5.750 | 5.790 | 264,535 | -0.30(-4.93%) |
Jul 30, 2014 | 6.200 | 6.240 | 6.060 | 6.090 | 128,491 | -0.09(-1.46%) |
Jul 29, 2014 | 6.260 | 6.380 | 6.150 | 6.180 | 139,526 | -0.09(-1.44%) |
Jul 28, 2014 | 6.110 | 6.260 | 6.110 | 6.270 | 196,009 | +0.17(+2.79%) |
Jul 25, 2014 | 6.060 | 6.170 | 6.010 | 6.100 | 151,515 | +0.03(+0.49%) |
Jul 24, 2014 | 6.050 | 6.150 | 6.030 | 6.070 | 121,713 | +0.05(+0.83%) |
Jul 23, 2014 | 6.140 | 6.140 | 6.000 | 6.020 | 236,463 | -0.09(-1.47%) |
Jul 22, 2014 | 6.370 | 6.390 | 6.060 | 6.110 | 320,729 | -0.26(-4.08%) |
Jul 21, 2014 | 6.500 | 6.550 | 6.350 | 6.370 | 142,159 | -0.15(-2.30%) |
Jul 18, 2014 | 6.620 | 6.700 | 6.470 | 6.520 | 171,693 | -0.12(-1.81%) |
Jul 17, 2014 | 6.450 | 6.870 | 6.300 | 6.640 | 335,640 | +0.19(+2.95%) |
Jul 16, 2014 | 7.050 | 7.220 | 6.350 | 6.450 | 576,947 | -0.55(-7.86%) |
Jul 15, 2014 | 7.150 | 7.300 | 6.960 | 7.000 | 238,617 | -0.14(-1.96%) |
Jul 14, 2014 | 7.340 | 7.470 | 7.115 | 7.140 | 166,061 | -0.14(-1.92%) |
Jul 11, 2014 | 7.770 | 7.770 | 7.250 | 7.280 | 281,959 | -0.47(-6.06%) |
Jul 10, 2014 | 7.720 | 7.800 | 7.700 | 7.750 | 289,133 | +0.02(+0.26%) |
Jul 09, 2014 | 7.820 | 7.820 | 7.710 | 7.730 | 122,290 | -0.09(-1.15%) |
Jul 08, 2014 | 7.830 | 7.968 | 7.750 | 7.820 | 131,209 | +0.01(+0.13%) |
Jul 07, 2014 | 8.000 | 8.040 | 7.810 | 7.810 | 131,062 | -0.19(-2.38%) |
Jul 03, 2014 | 7.780 | 8.000 | 8.000 | 8.000 | 179,800 | +0.27(+3.49%) |
Jul 02, 2014 | 7.820 | 7.910 | 7.720 | 7.730 | 275,345 | -0.05(-0.64%) |
Jul 01, 2014 | 8.000 | 8.170 | 7.690 | 7.780 | 603,120 | -0.22(-2.75%) |
Jun 30, 2014 | 8.040 | 8.190 | 7.920 | 8.000 | 386,101 | +0.12(+1.52%) |
Jun 27, 2014 | 8.120 | 8.410 | 7.880 | 7.880 | 1,712,767 | -0.27(-3.31%) |
Jun 26, 2014 | 8.200 | 8.320 | 8.110 | 8.150 | 105,391 | -0.09(-1.09%) |
Jun 25, 2014 | 8.440 | 8.510 | 8.150 | 8.240 | 146,945 | -0.24(-2.83%) |
Jun 24, 2014 | 8.440 | 8.730 | 8.360 | 8.480 | 266,199 | -0.02(-0.24%) |
Jun 23, 2014 | 8.080 | 8.630 | 8.080 | 8.500 | 290,044 | +0.41(+5.07%) |
Jun 20, 2014 | 8.200 | 8.340 | 8.000 | 8.090 | 886,233 | -0.07(-0.86%) |
Jun 19, 2014 | 8.120 | 8.300 | 8.003 | 8.160 | 158,533 | +0.16(+2.00%) |
Jun 18, 2014 | 8.100 | 8.149 | 7.880 | 8.000 | 273,581 | -0.08(-0.99%) |
Jun 17, 2014 | 8.680 | 8.780 | 8.050 | 8.080 | 355,011 | -0.47(-5.50%) |
Jun 16, 2014 | 8.660 | 8.970 | 8.484 | 8.550 | 250,534 | -0.06(-0.70%) |
Jun 13, 2014 | 8.740 | 8.790 | 8.460 | 8.610 | 159,328 | -0.09(-1.03%) |
Jun 12, 2014 | 8.890 | 8.960 | 8.600 | 8.700 | 235,187 | -0.19(-2.14%) |
Jun 11, 2014 | 8.890 | 9.110 | 8.500 | 8.890 | 333,540 | +0.29(+3.37%) |
Jun 10, 2014 | 9.000 | 9.150 | 8.500 | 8.600 | 333,596 | -0.58(-6.32%) |
Jun 06, 2014 | 9.310 | 9.310 | 9.070 | 9.180 | 114,511 | -0.02(-0.22%) |
Jun 05, 2014 | 9.120 | 9.300 | 9.020 | 9.200 | 104,487 | -0.06(-0.65%) |
Jun 04, 2014 | 9.170 | 9.320 | 9.170 | 9.260 | 124,350 | +0.03(+0.33%) |
Jun 03, 2014 | 9.330 | 9.435 | 9.180 | 9.230 | 291,747 | -0.01(-0.11%) |
Jun 02, 2014 | 9.220 | 9.450 | 9.074 | 9.240 | 90,986 | +0.01(+0.11%) |
May 30, 2014 | 9.120 | 9.500 | 9.000 | 9.230 | 322,818 | +0.14(+1.54%) |
May 29, 2014 | 9.000 | 9.120 | 8.950 | 9.090 | 134,421 | +0.09(+1.00%) |
May 28, 2014 | 9.380 | 9.380 | 8.900 | 9.000 | 390,001 | -0.26(-2.81%) |
May 27, 2014 | 9.130 | 9.400 | 9.130 | 9.260 | 306,657 | +0.18(+1.98%) |
May 23, 2014 | 8.890 | 9.080 | 9.080 | 9.080 | 683,700 | +1.22(+15.52%) |
May 22, 2014 | 7.790 | 7.979 | 7.770 | 7.860 | 45,818 | -0.02(-0.25%) |
May 21, 2014 | 8.260 | 8.280 | 7.880 | 7.880 | 98,718 | +0.13(+1.68%) |
May 20, 2014 | 9.300 | 9.300 | 7.750 | 7.750 | 394,984 | -1.46(-15.85%) |
May 19, 2014 | 9.140 | 9.400 | 9.000 | 9.210 | 48,858 | -0.11(-1.18%) |
May 16, 2014 | 9.270 | 9.430 | 9.250 | 9.320 | 502,061 | -0.04(-0.48%) |
May 15, 2014 | 9.620 | 9.620 | 9.250 | 9.365 | 104,547 | -0.11(-1.11%) |
May 14, 2014 | 9.640 | 9.690 | 9.400 | 9.470 | 246,713 | -0.03(-0.32%) |
May 13, 2014 | 9.770 | 9.770 | 9.500 | 9.500 | 127,905 | -0.05(-0.52%) |
May 12, 2014 | 10.00 | 10.02 | 9.500 | 9.550 | 286,336 | -0.55(-5.45%) |
May 09, 2014 | 9.610 | 10.14 | 9.600 | 10.10 | 36,322 | +0.46(+4.77%) |
May 08, 2014 | 9.650 | 9.840 | 9.480 | 9.640 | 41,292 | +0.16(+1.69%) |
May 07, 2014 | 9.520 | 10.06 | 9.320 | 9.480 | 158,582 | -0.16(-1.66%) |
May 06, 2014 | 9.610 | 9.780 | 9.560 | 9.640 | 167,854 | -0.17(-1.73%) |
May 05, 2014 | 9.880 | 10.10 | 9.800 | 9.810 | 114,251 | -0.27(-2.68%) |
May 02, 2014 | 10.05 | 10.18 | 9.780 | 10.08 | 83,362 | -0.17(-1.66%) |