Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.700 | 7.950 | 7.540 | 7.720 | 49,572 | -0.11(-1.40%) |
Jul 30, 2014 | 7.960 | 8.170 | 7.650 | 7.830 | 106,705 | -0.35(-4.28%) |
Jul 29, 2014 | 7.900 | 8.380 | 7.580 | 8.180 | 78,521 | +0.14(+1.74%) |
Jul 28, 2014 | 8.500 | 8.590 | 7.900 | 8.040 | 165,356 | -0.42(-4.96%) |
Jul 25, 2014 | 8.300 | 8.640 | 8.300 | 8.460 | 35,409 | -0.00(-0.06%) |
Jul 24, 2014 | 8.400 | 8.620 | 8.200 | 8.465 | 34,247 | -0.05(-0.65%) |
Jul 23, 2014 | 8.610 | 8.775 | 8.385 | 8.520 | 79,887 | -0.19(-2.18%) |
Jul 22, 2014 | 9.100 | 9.110 | 8.670 | 8.710 | 94,521 | -0.29(-3.22%) |
Jul 21, 2014 | 9.360 | 9.460 | 8.950 | 9.000 | 247,751 | -0.27(-2.91%) |
Jul 18, 2014 | 8.900 | 9.370 | 8.500 | 9.270 | 193,145 | +0.42(+4.75%) |
Jul 17, 2014 | 8.560 | 9.026 | 8.250 | 8.850 | 191,911 | +0.28(+3.27%) |
Jul 16, 2014 | 8.080 | 8.580 | 7.780 | 8.570 | 175,597 | +0.23(+2.76%) |
Jul 15, 2014 | 8.900 | 8.900 | 7.900 | 8.340 | 222,619 | -0.68(-7.54%) |
Jul 14, 2014 | 10.13 | 10.13 | 8.640 | 9.020 | 309,649 | -0.49(-5.15%) |
Jul 11, 2014 | 9.810 | 10.50 | 9.300 | 9.510 | 307,940 | -0.20(-2.06%) |
Jul 10, 2014 | 9.470 | 9.840 | 9.020 | 9.710 | 137,207 | +0.23(+2.43%) |
Jul 09, 2014 | 9.320 | 9.580 | 9.050 | 9.480 | 127,736 | +0.24(+2.60%) |
Jul 08, 2014 | 9.220 | 9.430 | 8.800 | 9.240 | 162,812 | +0.07(+0.76%) |
Jul 07, 2014 | 8.830 | 9.230 | 8.800 | 9.170 | 168,421 | +0.12(+1.33%) |
Jul 03, 2014 | 8.690 | 9.050 | 9.050 | 9.050 | 62,800 | +0.36(+4.14%) |
Jul 02, 2014 | 8.880 | 9.142 | 8.540 | 8.690 | 151,132 | -0.20(-2.25%) |
Jul 01, 2014 | 8.800 | 9.250 | 8.600 | 8.890 | 140,254 | +0.22(+2.54%) |
Jun 30, 2014 | 7.970 | 8.870 | 7.970 | 8.670 | 329,462 | +0.67(+8.38%) |
Jun 27, 2014 | 8.020 | 8.130 | 7.950 | 8.000 | 59,896 | +0.08(+1.01%) |
Jun 26, 2014 | 8.000 | 8.250 | 7.770 | 7.920 | 78,114 | +0.05(+0.64%) |
Jun 25, 2014 | 7.560 | 8.070 | 7.080 | 7.870 | 109,625 | +0.26(+3.42%) |
Jun 24, 2014 | 8.460 | 8.470 | 7.500 | 7.610 | 84,899 | -0.70(-8.42%) |
Jun 23, 2014 | 7.380 | 8.600 | 7.340 | 8.310 | 231,099 | +0.98(+13.37%) |
Jun 20, 2014 | 7.320 | 7.340 | 7.100 | 7.330 | 45,903 | +0.12(+1.66%) |
Jun 19, 2014 | 7.560 | 7.590 | 7.050 | 7.210 | 78,672 | -0.23(-3.09%) |
Jun 18, 2014 | 7.520 | 7.570 | 7.250 | 7.440 | 39,038 | -0.01(-0.13%) |
Jun 17, 2014 | 7.330 | 7.480 | 7.210 | 7.450 | 36,635 | +0.14(+1.92%) |
Jun 16, 2014 | 7.180 | 7.620 | 7.180 | 7.310 | 126,718 | +0.08(+1.11%) |
Jun 13, 2014 | 7.570 | 7.570 | 7.160 | 7.230 | 76,513 | -0.36(-4.74%) |
Jun 12, 2014 | 7.610 | 7.740 | 7.300 | 7.590 | 82,395 | -0.02(-0.26%) |
Jun 11, 2014 | 7.760 | 7.770 | 7.370 | 7.610 | 99,917 | -0.07(-0.91%) |
Jun 10, 2014 | 7.550 | 7.810 | 7.490 | 7.680 | 127,684 | +0.55(+7.71%) |
Jun 06, 2014 | 7.030 | 7.500 | 6.920 | 7.130 | 116,779 | +0.03(+0.42%) |
Jun 05, 2014 | 6.950 | 7.190 | 6.910 | 7.100 | 84,654 | +0.20(+2.90%) |
Jun 04, 2014 | 7.100 | 7.570 | 6.400 | 6.900 | 214,354 | -0.12(-1.71%) |
Jun 03, 2014 | 6.870 | 7.940 | 6.750 | 7.020 | 150,471 | +0.27(+4.00%) |
Jun 02, 2014 | 6.210 | 6.900 | 6.210 | 6.750 | 103,149 | +0.50(+8.00%) |
May 30, 2014 | 6.160 | 6.250 | 6.050 | 6.250 | 39,421 | +0.17(+2.80%) |
May 29, 2014 | 5.900 | 6.170 | 5.880 | 6.080 | 26,931 | +0.24(+4.11%) |
May 28, 2014 | 5.862 | 5.890 | 5.760 | 5.840 | 26,458 | +0.00(+0.00%) |
May 27, 2014 | 5.750 | 5.880 | 5.740 | 5.840 | 31,222 | +0.10(+1.74%) |
May 23, 2014 | 5.490 | 5.740 | 5.740 | 5.740 | 23,100 | +0.38(+7.09%) |
May 22, 2014 | 5.300 | 5.360 | 5.300 | 5.360 | 3,782 | +0.10(+1.90%) |
May 21, 2014 | 5.330 | 5.380 | 5.130 | 5.260 | 49,831 | -0.01(-0.19%) |
May 20, 2014 | 5.400 | 5.400 | 5.230 | 5.270 | 14,107 | -0.06(-1.13%) |
May 19, 2014 | 5.310 | 5.550 | 5.280 | 5.330 | 38,817 | +0.11(+2.11%) |
May 16, 2014 | 5.300 | 5.300 | 5.050 | 5.220 | 3,247 | -0.04(-0.76%) |
May 15, 2014 | 5.200 | 5.370 | 5.010 | 5.260 | 46,039 | +0.01(+0.19%) |
May 14, 2014 | 5.150 | 5.250 | 5.144 | 5.250 | 36,410 | +0.14(+2.74%) |
May 13, 2014 | 5.120 | 5.120 | 4.900 | 5.110 | 36,255 | -0.00(-0.00%) |
May 12, 2014 | 5.170 | 5.220 | 5.030 | 5.110 | 20,879 | +0.09(+1.79%) |
May 09, 2014 | 5.010 | 5.250 | 4.905 | 5.020 | 76,059 | +0.36(+7.73%) |
May 08, 2014 | 4.660 | 4.660 | 4.650 | 4.660 | 6,200 | -0.07(-1.48%) |
May 07, 2014 | 4.700 | 4.730 | 4.660 | 4.730 | 11,628 | +0.07(+1.50%) |
May 06, 2014 | 4.600 | 4.660 | 4.520 | 4.660 | 3,981 | -0.01(-0.21%) |
May 05, 2014 | 4.590 | 4.670 | 4.590 | 4.670 | 1,670 | -0.01(-0.21%) |
May 02, 2014 | 4.670 | 4.690 | 4.650 | 4.680 | 2,502 | +0.03(+0.65%) |