Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.880 | 5.960 | 5.250 | 5.960 | 31,662 | -0.36(-5.62%) |
Jul 30, 2014 | 6.405 | 6.580 | 6.250 | 6.315 | 17,246 | -0.06(-1.02%) |
Jul 29, 2014 | 6.380 | 6.392 | 6.375 | 6.380 | 4,692 | -0.12(-1.77%) |
Jul 28, 2014 | 6.570 | 6.635 | 6.380 | 6.495 | 36,820 | -0.00(-0.02%) |
Jul 25, 2014 | 6.575 | 6.595 | 6.380 | 6.497 | 11,524 | +0.10(+1.51%) |
Jul 24, 2014 | 6.330 | 6.655 | 6.330 | 6.400 | 18,972 | +0.01(+0.16%) |
Jul 23, 2014 | 7.745 | 7.745 | 5.890 | 6.390 | 105,432 | -1.66(-20.62%) |
Jul 22, 2014 | 7.925 | 8.050 | 7.855 | 8.050 | 6,050 | +0.15(+1.90%) |
Jul 21, 2014 | 7.800 | 7.900 | 7.800 | 7.900 | 12,616 | +0.04(+0.45%) |
Jul 18, 2014 | 7.885 | 7.885 | 7.785 | 7.865 | 15,112 | +0.03(+0.32%) |
Jul 17, 2014 | 7.920 | 7.920 | 7.795 | 7.840 | 4,052 | -0.05(-0.69%) |
Jul 16, 2014 | 7.890 | 8.065 | 7.880 | 7.894 | 7,978 | +0.01(+0.13%) |
Jul 15, 2014 | 7.790 | 7.890 | 7.785 | 7.885 | 7,984 | -0.02(-0.20%) |
Jul 14, 2014 | 7.790 | 7.980 | 7.785 | 7.900 | 19,170 | +0.10(+1.28%) |
Jul 11, 2014 | 7.725 | 7.998 | 7.725 | 7.800 | 9,924 | +0.05(+0.71%) |
Jul 10, 2014 | 7.845 | 7.965 | 7.725 | 7.745 | 11,392 | -0.39(-4.79%) |
Jul 09, 2014 | 7.830 | 8.135 | 7.830 | 8.135 | 1,726 | +0.01(+0.12%) |
Jul 08, 2014 | 8.150 | 8.250 | 8.050 | 8.125 | 20,848 | +0.01(+0.12%) |
Jul 07, 2014 | 7.750 | 8.465 | 7.750 | 8.115 | 31,356 | +0.24(+2.98%) |
Jul 03, 2014 | 7.805 | 7.880 | 7.880 | 7.880 | 5,800 | +0.18(+2.34%) |
Jul 02, 2014 | 7.575 | 7.780 | 7.575 | 7.700 | 14,978 | +0.15(+1.99%) |
Jul 01, 2014 | 7.500 | 7.965 | 7.500 | 7.550 | 5,510 | -0.06(-0.72%) |
Jun 30, 2014 | 7.480 | 7.605 | 7.455 | 7.605 | 1,930 | +0.15(+2.01%) |
Jun 27, 2014 | 7.130 | 7.915 | 7.130 | 7.455 | 14,402 | -0.18(-2.36%) |
Jun 26, 2014 | 7.860 | 7.915 | 7.370 | 7.635 | 30,730 | -0.22(-2.80%) |
Jun 25, 2014 | 7.855 | 7.855 | 7.855 | 7.855 | 400 | +0.01(+0.06%) |
Jun 24, 2014 | 7.920 | 8.002 | 7.850 | 7.850 | 9,922 | -0.07(-0.82%) |
Jun 23, 2014 | 8.035 | 8.035 | 7.880 | 7.915 | 1,926 | -0.12(-1.49%) |
Jun 20, 2014 | 8.125 | 8.125 | 7.250 | 8.035 | 32,622 | -0.09(-1.11%) |
Jun 19, 2014 | 8.095 | 8.170 | 8.090 | 8.125 | 5,224 | +0.01(+0.12%) |
Jun 18, 2014 | 8.090 | 8.137 | 8.075 | 8.115 | 3,446 | +0.01(+0.09%) |
Jun 17, 2014 | 8.250 | 8.250 | 8.075 | 8.108 | 3,050 | -0.13(-1.63%) |
Jun 16, 2014 | 8.225 | 8.264 | 8.225 | 8.242 | 3,464 | +0.01(+0.09%) |
Jun 13, 2014 | 8.075 | 8.250 | 8.075 | 8.235 | 8,146 | +0.16(+1.98%) |
Jun 12, 2014 | 8.108 | 8.230 | 8.075 | 8.075 | 7,408 | +0.00(+0.05%) |
Jun 11, 2014 | 8.065 | 8.345 | 8.065 | 8.071 | 3,026 | -0.00(-0.05%) |
Jun 10, 2014 | 8.040 | 8.225 | 8.040 | 8.075 | 2,870 | +0.02(+0.25%) |
Jun 06, 2014 | 8.280 | 8.345 | 8.055 | 8.055 | 20,334 | -0.22(-2.72%) |
Jun 05, 2014 | 8.155 | 8.280 | 8.150 | 8.280 | 4,768 | +0.12(+1.53%) |
Jun 04, 2014 | 8.170 | 8.360 | 8.125 | 8.155 | 7,214 | -0.12(-1.45%) |
Jun 03, 2014 | 8.230 | 8.485 | 8.125 | 8.275 | 11,684 | +0.06(+0.73%) |
Jun 02, 2014 | 8.355 | 8.355 | 8.125 | 8.215 | 10,596 | -0.14(-1.73%) |
May 30, 2014 | 8.240 | 8.495 | 8.140 | 8.360 | 9,212 | +0.06(+0.72%) |
May 29, 2014 | 8.070 | 8.345 | 8.070 | 8.300 | 4,400 | -0.05(-0.60%) |
May 28, 2014 | 8.355 | 8.365 | 8.315 | 8.350 | 3,230 | +0.14(+1.77%) |
May 27, 2014 | 8.375 | 8.465 | 8.125 | 8.205 | 14,482 | -0.19(-2.21%) |
May 23, 2014 | 8.390 | 8.390 | 8.390 | 8.390 | 40,600 | -0.06(-0.77%) |
May 22, 2014 | 8.465 | 8.465 | 7.925 | 8.455 | 21,884 | -0.00(-0.00%) |
May 21, 2014 | 8.450 | 8.500 | 8.450 | 8.455 | 20,106 | +0.00(+0.00%) |
May 20, 2014 | 8.455 | 8.620 | 8.450 | 8.455 | 33,302 | -0.12(-1.34%) |
May 19, 2014 | 8.240 | 8.660 | 8.240 | 8.570 | 15,188 | +0.27(+3.25%) |
May 16, 2014 | 8.025 | 8.340 | 8.025 | 8.300 | 6,192 | -0.11(-1.31%) |
May 15, 2014 | 8.630 | 8.635 | 8.135 | 8.410 | 7,256 | -0.05(-0.65%) |
May 14, 2014 | 8.470 | 8.500 | 8.355 | 8.465 | 13,856 | -0.15(-1.74%) |
May 13, 2014 | 8.415 | 8.630 | 8.255 | 8.615 | 27,302 | +0.11(+1.29%) |
May 12, 2014 | 8.300 | 8.630 | 8.250 | 8.505 | 32,906 | +0.06(+0.71%) |
May 09, 2014 | 8.500 | 8.500 | 8.355 | 8.445 | 6,372 | -0.18(-2.09%) |
May 08, 2014 | 8.640 | 8.880 | 8.515 | 8.625 | 46,106 | +0.00(+0.00%) |
May 07, 2014 | 8.455 | 8.890 | 8.250 | 8.625 | 15,880 | +0.29(+3.42%) |
May 06, 2014 | 8.690 | 8.690 | 8.335 | 8.340 | 11,714 | -0.23(-2.74%) |
May 05, 2014 | 8.530 | 8.710 | 8.530 | 8.575 | 21,304 | -0.13(-1.49%) |
May 02, 2014 | 8.495 | 8.740 | 8.340 | 8.705 | 10,196 | +0.27(+3.14%) |