Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.190 | 7.300 | 6.830 | 6.850 | 2,653,389 | -0.43(-5.91%) |
Jul 30, 2014 | 7.300 | 7.500 | 7.260 | 7.280 | 1,997,964 | +0.06(+0.83%) |
Jul 29, 2014 | 7.080 | 7.460 | 7.070 | 7.220 | 1,904,630 | +0.15(+2.12%) |
Jul 28, 2014 | 7.210 | 7.300 | 7.030 | 7.070 | 2,105,888 | -0.15(-2.08%) |
Jul 25, 2014 | 7.170 | 7.320 | 7.080 | 7.220 | 2,176,900 | -0.08(-1.10%) |
Jul 24, 2014 | 6.910 | 7.400 | 6.910 | 7.300 | 3,115,262 | +0.39(+5.64%) |
Jul 23, 2014 | 6.920 | 7.120 | 6.840 | 6.910 | 2,649,284 | +0.08(+1.17%) |
Jul 22, 2014 | 6.740 | 7.160 | 6.710 | 6.830 | 2,603,368 | +0.12(+1.79%) |
Jul 21, 2014 | 6.780 | 6.870 | 6.610 | 6.710 | 2,003,127 | -0.11(-1.61%) |
Jul 18, 2014 | 6.650 | 6.850 | 6.640 | 6.820 | 2,676,991 | +0.17(+2.56%) |
Jul 17, 2014 | 6.800 | 7.020 | 6.640 | 6.650 | 2,952,319 | -0.20(-2.92%) |
Jul 16, 2014 | 7.170 | 7.225 | 6.810 | 6.850 | 3,215,200 | -0.25(-3.52%) |
Jul 15, 2014 | 7.410 | 7.480 | 7.020 | 7.100 | 4,049,926 | -0.31(-4.18%) |
Jul 14, 2014 | 7.680 | 7.690 | 7.260 | 7.410 | 4,104,561 | -0.23(-3.01%) |
Jul 11, 2014 | 6.980 | 7.960 | 6.970 | 7.640 | 7,832,120 | +0.61(+8.68%) |
Jul 10, 2014 | 6.850 | 7.140 | 6.650 | 7.030 | 2,672,962 | -0.14(-1.95%) |
Jul 09, 2014 | 6.960 | 7.240 | 6.832 | 7.170 | 2,169,271 | +0.27(+3.91%) |
Jul 08, 2014 | 7.280 | 7.310 | 6.730 | 6.900 | 4,226,400 | -0.44(-5.99%) |
Jul 07, 2014 | 7.660 | 7.732 | 7.330 | 7.340 | 2,468,149 | -0.34(-4.43%) |
Jul 03, 2014 | 7.680 | 7.680 | 7.680 | 0 | -0.03(-0.39%) | |
Jul 02, 2014 | 7.500 | 7.800 | 7.453 | 7.710 | 3,979,044 | +0.27(+3.63%) |
Jul 01, 2014 | 7.530 | 7.570 | 7.415 | 7.440 | 2,439,007 | -0.13(-1.72%) |
Jun 30, 2014 | 7.710 | 7.740 | 7.480 | 7.570 | 3,442,581 | -0.17(-2.20%) |
Jun 27, 2014 | 7.590 | 7.780 | 7.550 | 7.740 | 5,464,224 | +0.10(+1.31%) |
Jun 26, 2014 | 7.420 | 7.725 | 7.320 | 7.640 | 3,165,443 | +0.19(+2.55%) |
Jun 25, 2014 | 7.580 | 7.640 | 7.260 | 7.450 | 4,664,059 | -0.14(-1.84%) |
Jun 24, 2014 | 7.860 | 7.960 | 7.515 | 7.590 | 5,730,935 | -0.18(-2.32%) |
Jun 23, 2014 | 8.120 | 8.330 | 7.510 | 7.770 | 9,249,442 | -0.36(-4.43%) |
Jun 20, 2014 | 8.420 | 8.610 | 7.970 | 8.130 | 24,911,794 | +0.05(+0.62%) |
Jun 19, 2014 | 7.660 | 8.300 | 7.460 | 8.080 | 14,451,783 | +0.39(+5.07%) |
Jun 18, 2014 | 7.450 | 7.830 | 7.400 | 7.690 | 7,545,538 | +0.11(+1.45%) |
Jun 17, 2014 | 7.550 | 7.720 | 7.250 | 7.580 | 13,102,384 | -0.24(-3.07%) |
Jun 16, 2014 | 7.340 | 8.050 | 7.250 | 7.820 | 35,380,688 | +1.35(+20.87%) |
Jun 13, 2014 | 6.740 | 6.750 | 6.260 | 6.470 | 9,018,557 | -0.36(-5.27%) |
Jun 12, 2014 | 7.250 | 7.280 | 6.270 | 6.830 | 20,992,696 | -0.46(-6.32%) |
Jun 11, 2014 | 7.400 | 7.620 | 6.890 | 7.291 | 33,925,140 | -0.50(-6.41%) |
Jun 10, 2014 | 6.060 | 7.810 | 6.020 | 7.790 | 72,901,536 | +4.91(+170.49%) |
Jun 06, 2014 | 2.850 | 2.900 | 2.820 | 2.880 | 755,752 | +0.04(+1.41%) |
Jun 05, 2014 | 2.700 | 2.840 | 2.690 | 2.840 | 765,564 | +0.13(+4.80%) |
Jun 04, 2014 | 2.670 | 2.800 | 2.670 | 2.710 | 454,871 | +0.02(+0.74%) |
Jun 03, 2014 | 2.720 | 2.730 | 2.680 | 2.690 | 604,758 | -0.09(-3.24%) |
Jun 02, 2014 | 2.710 | 2.780 | 2.650 | 2.780 | 738,592 | +0.07(+2.58%) |
May 30, 2014 | 2.770 | 2.855 | 2.700 | 2.710 | 976,469 | -0.07(-2.52%) |
May 29, 2014 | 2.890 | 2.940 | 2.780 | 2.780 | 733,309 | -0.08(-2.80%) |
May 28, 2014 | 2.900 | 2.950 | 2.790 | 2.860 | 690,619 | -0.06(-2.05%) |
May 27, 2014 | 2.850 | 2.950 | 2.830 | 2.920 | 862,010 | +0.09(+3.18%) |
May 23, 2014 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 2.740 | 2.870 | 2.685 | 2.830 | 490,375 | +0.11(+4.04%) |
May 21, 2014 | 2.780 | 2.790 | 2.650 | 2.720 | 650,726 | -0.03(-1.09%) |
May 20, 2014 | 2.770 | 2.910 | 2.660 | 2.750 | 1,983,127 | -0.01(-0.36%) |
May 19, 2014 | 2.670 | 2.800 | 2.640 | 2.760 | 1,085,480 | +0.09(+3.37%) |
May 16, 2014 | 2.680 | 2.700 | 2.570 | 2.670 | 729,585 | -0.02(-0.74%) |
May 15, 2014 | 2.680 | 2.770 | 2.610 | 2.690 | 1,245,115 | -0.01(-0.37%) |
May 14, 2014 | 2.850 | 2.900 | 2.700 | 2.700 | 1,140,857 | -0.19(-6.57%) |
May 13, 2014 | 2.930 | 3.000 | 2.845 | 2.890 | 1,182,175 | -0.06(-2.03%) |
May 12, 2014 | 2.820 | 2.950 | 2.780 | 2.950 | 1,198,633 | +0.16(+5.73%) |
May 09, 2014 | 2.490 | 2.800 | 2.480 | 2.790 | 1,896,612 | +0.27(+10.71%) |
May 08, 2014 | 2.700 | 2.740 | 2.480 | 2.520 | 1,762,023 | -0.18(-6.67%) |
May 07, 2014 | 2.660 | 2.710 | 2.450 | 2.700 | 1,926,775 | +0.06(+2.27%) |
May 06, 2014 | 2.780 | 2.815 | 2.620 | 2.640 | 1,106,871 | -0.17(-6.05%) |
May 05, 2014 | 2.670 | 2.810 | 2.607 | 2.810 | 859,074 | +0.12(+4.46%) |
May 02, 2014 | 2.710 | 2.820 | 2.669 | 2.690 | 926,547 | -0.09(-3.24%) |