Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.980 | 5.560 | 4.920 | 5.550 | 569,211 | +0.50(+9.90%) |
Jul 30, 2014 | 5.320 | 5.400 | 5.000 | 5.050 | 571,191 | -0.27(-5.08%) |
Jul 29, 2014 | 5.910 | 5.910 | 5.280 | 5.320 | 598,690 | -0.59(-9.98%) |
Jul 28, 2014 | 6.100 | 6.250 | 5.900 | 5.910 | 497,163 | -0.20(-3.27%) |
Jul 25, 2014 | 6.120 | 6.240 | 6.070 | 6.110 | 224,169 | -0.01(-0.16%) |
Jul 24, 2014 | 6.040 | 6.180 | 6.030 | 6.120 | 216,960 | +0.02(+0.33%) |
Jul 23, 2014 | 6.100 | 6.200 | 6.050 | 6.100 | 147,619 | +0.03(+0.49%) |
Jul 22, 2014 | 6.050 | 6.270 | 6.050 | 6.070 | 218,870 | -0.07(-1.14%) |
Jul 21, 2014 | 6.020 | 6.310 | 6.010 | 6.140 | 409,422 | +0.02(+0.33%) |
Jul 18, 2014 | 6.000 | 6.210 | 5.920 | 6.120 | 745,157 | -0.04(-0.65%) |
Jul 17, 2014 | 6.100 | 6.220 | 6.100 | 6.160 | 273,574 | -0.11(-1.75%) |
Jul 16, 2014 | 6.190 | 6.400 | 6.050 | 6.270 | 405,874 | +0.06(+0.97%) |
Jul 15, 2014 | 5.880 | 6.290 | 5.850 | 6.210 | 464,826 | +0.30(+5.08%) |
Jul 14, 2014 | 6.360 | 6.400 | 5.790 | 5.910 | 985,238 | -0.41(-6.49%) |
Jul 11, 2014 | 6.150 | 6.481 | 6.010 | 6.320 | 988,599 | -0.16(-2.47%) |
Jul 10, 2014 | 6.560 | 6.620 | 5.330 | 6.480 | 3,764,510 | -1.17(-15.29%) |
Jul 09, 2014 | 7.640 | 7.750 | 7.372 | 7.650 | 258,741 | -0.10(-1.29%) |
Jul 08, 2014 | 7.680 | 7.790 | 7.320 | 7.750 | 343,223 | +0.11(+1.44%) |
Jul 07, 2014 | 8.210 | 8.210 | 7.450 | 7.640 | 735,986 | -0.63(-7.62%) |
Jul 03, 2014 | 8.330 | 8.270 | 8.270 | 8.270 | 94,100 | -0.04(-0.48%) |
Jul 02, 2014 | 8.330 | 8.720 | 8.250 | 8.310 | 397,498 | +0.02(+0.24%) |
Jul 01, 2014 | 8.450 | 8.880 | 8.200 | 8.290 | 788,890 | -0.10(-1.19%) |
Jun 30, 2014 | 7.890 | 8.550 | 7.760 | 8.390 | 730,721 | +0.45(+5.67%) |
Jun 27, 2014 | 7.850 | 8.000 | 7.790 | 7.940 | 208,457 | +0.06(+0.76%) |
Jun 26, 2014 | 7.930 | 8.030 | 7.790 | 7.880 | 283,829 | -0.12(-1.50%) |
Jun 25, 2014 | 7.830 | 8.085 | 7.790 | 8.000 | 430,159 | +0.10(+1.27%) |
Jun 24, 2014 | 8.180 | 8.260 | 7.850 | 7.900 | 665,675 | -0.36(-4.36%) |
Jun 23, 2014 | 8.540 | 8.689 | 8.220 | 8.260 | 437,536 | -0.28(-3.28%) |
Jun 20, 2014 | 8.550 | 8.800 | 8.260 | 8.540 | 478,733 | -0.05(-0.58%) |
Jun 19, 2014 | 8.460 | 8.780 | 8.130 | 8.590 | 763,244 | -0.06(-0.69%) |
Jun 18, 2014 | 8.950 | 8.966 | 8.400 | 8.650 | 617,411 | -0.33(-3.67%) |
Jun 17, 2014 | 8.860 | 9.300 | 8.660 | 8.980 | 850,721 | +0.24(+2.75%) |
Jun 16, 2014 | 9.580 | 9.740 | 8.740 | 8.740 | 1,425,744 | -1.00(-10.27%) |
Jun 13, 2014 | 9.610 | 10.01 | 9.470 | 9.740 | 497,315 | +0.08(+0.83%) |
Jun 12, 2014 | 10.49 | 10.76 | 9.510 | 9.660 | 2,009,751 | -1.35(-12.26%) |
Jun 11, 2014 | 12.51 | 12.61 | 10.30 | 11.01 | 1,847,341 | -1.60(-12.69%) |
Jun 10, 2014 | 12.90 | 13.00 | 12.51 | 12.61 | 481,130 | +0.41(+3.36%) |
Jun 06, 2014 | 12.47 | 12.47 | 11.90 | 12.20 | 384,283 | +0.00(+0.00%) |
Jun 05, 2014 | 12.19 | 12.44 | 11.65 | 12.20 | 741,058 | +0.01(+0.08%) |
Jun 04, 2014 | 11.24 | 12.48 | 11.24 | 12.19 | 862,270 | +0.88(+7.78%) |
Jun 03, 2014 | 10.88 | 11.64 | 10.68 | 11.31 | 498,176 | +0.43(+3.95%) |
Jun 02, 2014 | 11.00 | 11.60 | 10.80 | 10.88 | 801,207 | -0.06(-0.55%) |
May 30, 2014 | 10.78 | 10.98 | 10.69 | 10.94 | 292,531 | +0.12(+1.11%) |
May 29, 2014 | 10.60 | 10.90 | 10.11 | 10.82 | 693,974 | +0.17(+1.60%) |
May 28, 2014 | 11.31 | 11.42 | 10.51 | 10.65 | 823,480 | -0.42(-3.79%) |
May 27, 2014 | 10.65 | 11.21 | 10.27 | 11.07 | 1,080,680 | +1.01(+10.04%) |
May 23, 2014 | 9.770 | 10.06 | 10.06 | 10.06 | 487,700 | +0.18(+1.82%) |
May 22, 2014 | 9.790 | 10.00 | 9.600 | 9.880 | 411,918 | +0.17(+1.75%) |
May 21, 2014 | 9.590 | 9.850 | 9.260 | 9.710 | 521,718 | +0.18(+1.89%) |
May 20, 2014 | 9.400 | 9.750 | 9.050 | 9.530 | 836,445 | +0.59(+6.60%) |
May 19, 2014 | 8.690 | 9.930 | 8.400 | 8.940 | 1,270,141 | +0.44(+5.18%) |
May 16, 2014 | 8.450 | 8.623 | 8.271 | 8.500 | 408,916 | +0.13(+1.55%) |
May 15, 2014 | 8.480 | 8.800 | 8.180 | 8.370 | 536,575 | +0.03(+0.36%) |
May 14, 2014 | 8.350 | 8.690 | 7.890 | 8.340 | 740,563 | +0.45(+5.70%) |
May 13, 2014 | 8.050 | 8.140 | 7.850 | 7.890 | 362,068 | -0.14(-1.74%) |
May 12, 2014 | 7.340 | 8.210 | 7.150 | 8.030 | 768,097 | +0.55(+7.35%) |
May 09, 2014 | 7.180 | 7.680 | 7.030 | 7.480 | 222,751 | +0.35(+4.91%) |
May 08, 2014 | 6.900 | 7.200 | 6.900 | 7.130 | 142,580 | +0.18(+2.59%) |
May 07, 2014 | 7.030 | 7.069 | 6.870 | 6.950 | 242,040 | -0.05(-0.71%) |
May 06, 2014 | 6.840 | 7.100 | 6.680 | 7.000 | 160,033 | +0.17(+2.49%) |
May 05, 2014 | 6.660 | 6.840 | 6.550 | 6.830 | 191,912 | +0.11(+1.64%) |
May 02, 2014 | 6.620 | 6.730 | 6.540 | 6.720 | 208,520 | +0.02(+0.30%) |