Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.060 | 6.260 | 6.260 | 6.260 | 778,500 | +0.26(+4.33%) |
Aug 28, 2014 | 6.010 | 6.170 | 5.730 | 6.000 | 1,220,685 | -0.16(-2.60%) |
Aug 27, 2014 | 5.120 | 6.350 | 5.012 | 6.160 | 1,936,832 | +1.14(+22.71%) |
Aug 26, 2014 | 4.950 | 5.090 | 4.900 | 5.020 | 407,034 | +0.12(+2.45%) |
Aug 25, 2014 | 5.240 | 5.300 | 4.870 | 4.900 | 622,766 | -0.32(-6.13%) |
Aug 22, 2014 | 4.800 | 5.370 | 4.780 | 5.220 | 631,179 | +0.36(+7.41%) |
Aug 21, 2014 | 5.090 | 5.260 | 4.750 | 4.860 | 596,319 | -0.22(-4.33%) |
Aug 20, 2014 | 4.530 | 5.380 | 4.400 | 5.080 | 1,142,731 | +0.50(+10.92%) |
Aug 19, 2014 | 4.690 | 4.720 | 4.500 | 4.580 | 304,167 | -0.09(-1.93%) |
Aug 18, 2014 | 4.820 | 4.820 | 4.600 | 4.670 | 320,415 | -0.11(-2.30%) |
Aug 15, 2014 | 4.680 | 4.843 | 4.620 | 4.780 | 404,471 | +0.17(+3.69%) |
Aug 14, 2014 | 4.380 | 4.900 | 4.330 | 4.610 | 793,990 | +0.23(+5.25%) |
Aug 13, 2014 | 4.510 | 4.581 | 4.300 | 4.380 | 775,010 | -0.22(-4.78%) |
Aug 12, 2014 | 5.040 | 5.220 | 4.510 | 4.600 | 1,030,393 | -0.50(-9.80%) |
Aug 11, 2014 | 5.250 | 5.250 | 5.050 | 5.100 | 344,054 | -0.12(-2.30%) |
Aug 08, 2014 | 5.430 | 5.445 | 5.060 | 5.220 | 682,906 | -0.25(-4.57%) |
Aug 07, 2014 | 5.460 | 5.680 | 5.390 | 5.470 | 407,100 | -0.09(-1.62%) |
Aug 06, 2014 | 5.500 | 5.640 | 5.321 | 5.560 | 640,120 | -0.04(-0.71%) |
Aug 05, 2014 | 5.300 | 5.630 | 5.160 | 5.600 | 635,225 | +0.27(+5.07%) |
Aug 04, 2014 | 5.690 | 5.780 | 5.270 | 5.330 | 811,208 | -0.36(-6.33%) |
Aug 01, 2014 | 5.980 | 6.040 | 5.550 | 5.690 | 1,127,777 | -0.45(-7.33%) |
Jul 31, 2014 | 6.510 | 6.700 | 6.060 | 6.140 | 1,093,667 | -0.46(-6.97%) |
Jul 30, 2014 | 6.200 | 7.500 | 6.200 | 6.600 | 8,081,306 | +0.90(+15.79%) |
Jul 29, 2014 | 7.100 | 7.750 | 5.150 | 5.700 | 7,688,195 | -8.84(-60.80%) |
Jul 28, 2014 | 15.91 | 16.20 | 13.91 | 14.54 | 1,412,300 | -0.78(-5.09%) |
Jul 25, 2014 | 14.03 | 16.55 | 13.95 | 15.32 | 1,804,957 | +1.60(+11.66%) |
Jul 24, 2014 | 13.59 | 13.99 | 13.48 | 13.72 | 196,029 | +0.24(+1.78%) |
Jul 23, 2014 | 13.51 | 13.58 | 13.25 | 13.48 | 102,074 | -0.07(-0.52%) |
Jul 22, 2014 | 13.57 | 13.83 | 13.44 | 13.55 | 171,349 | +0.06(+0.44%) |
Jul 21, 2014 | 13.45 | 13.64 | 13.23 | 13.49 | 82,032 | -0.03(-0.22%) |
Jul 18, 2014 | 12.22 | 13.59 | 12.22 | 13.52 | 277,335 | +1.32(+10.82%) |
Jul 17, 2014 | 12.80 | 13.00 | 12.18 | 12.20 | 264,648 | -0.68(-5.28%) |
Jul 16, 2014 | 13.13 | 13.48 | 12.72 | 12.88 | 141,186 | -0.16(-1.23%) |
Jul 15, 2014 | 13.54 | 13.89 | 12.85 | 13.04 | 179,417 | -0.50(-3.69%) |
Jul 14, 2014 | 13.11 | 13.89 | 13.04 | 13.54 | 201,233 | +0.56(+4.31%) |
Jul 11, 2014 | 12.59 | 13.00 | 12.39 | 12.98 | 133,032 | +0.40(+3.18%) |
Jul 10, 2014 | 12.20 | 12.94 | 12.01 | 12.58 | 145,800 | +0.11(+0.88%) |
Jul 09, 2014 | 12.34 | 12.74 | 12.20 | 12.47 | 142,002 | +0.19(+1.55%) |
Jul 08, 2014 | 12.78 | 13.36 | 12.17 | 12.28 | 418,624 | -0.63(-4.88%) |
Jul 07, 2014 | 13.80 | 13.80 | 12.75 | 12.91 | 447,950 | -0.88(-6.38%) |
Jul 03, 2014 | 14.05 | 13.79 | 13.79 | 13.79 | 123,900 | -0.19(-1.36%) |
Jul 02, 2014 | 14.07 | 14.30 | 13.85 | 13.98 | 128,130 | -0.11(-0.78%) |
Jul 01, 2014 | 14.03 | 14.30 | 13.77 | 14.09 | 204,156 | +0.28(+2.03%) |
Jun 30, 2014 | 14.10 | 14.48 | 13.67 | 13.81 | 341,045 | -0.34(-2.40%) |
Jun 27, 2014 | 14.10 | 14.70 | 13.83 | 14.15 | 2,634,505 | +0.01(+0.07%) |
Jun 26, 2014 | 14.78 | 14.99 | 14.09 | 14.14 | 392,643 | -0.54(-3.68%) |
Jun 25, 2014 | 14.22 | 15.30 | 14.04 | 14.68 | 354,547 | +0.51(+3.60%) |
Jun 24, 2014 | 14.79 | 15.36 | 14.15 | 14.17 | 246,698 | -0.52(-3.54%) |
Jun 23, 2014 | 15.00 | 16.02 | 14.59 | 14.69 | 457,472 | +0.00(+0.00%) |
Jun 20, 2014 | 14.64 | 14.82 | 14.21 | 14.69 | 160,722 | +0.05(+0.34%) |
Jun 19, 2014 | 14.92 | 15.00 | 14.29 | 14.64 | 131,743 | -0.17(-1.15%) |
Jun 18, 2014 | 14.67 | 15.00 | 14.41 | 14.81 | 203,538 | +0.06(+0.41%) |
Jun 17, 2014 | 13.83 | 14.78 | 13.82 | 14.75 | 230,123 | +0.79(+5.66%) |
Jun 16, 2014 | 13.95 | 14.30 | 13.86 | 13.96 | 220,138 | +0.14(+1.01%) |
Jun 13, 2014 | 13.79 | 14.00 | 13.43 | 13.82 | 192,591 | +0.10(+0.73%) |
Jun 12, 2014 | 13.97 | 14.23 | 13.49 | 13.72 | 193,075 | -0.23(-1.65%) |
Jun 11, 2014 | 13.93 | 14.62 | 13.70 | 13.95 | 248,910 | -0.06(-0.43%) |
Jun 10, 2014 | 13.38 | 14.05 | 13.38 | 14.01 | 135,474 | +0.43(+3.17%) |
Jun 06, 2014 | 13.69 | 13.84 | 13.43 | 13.58 | 149,017 | -0.08(-0.59%) |
Jun 05, 2014 | 13.31 | 13.86 | 13.24 | 13.66 | 204,242 | +0.34(+2.55%) |
Jun 04, 2014 | 13.18 | 13.41 | 13.02 | 13.32 | 190,656 | +0.10(+0.76%) |
Jun 03, 2014 | 12.64 | 13.26 | 12.45 | 13.22 | 165,106 | +0.41(+3.20%) |