Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.890 | 6.910 | 6.910 | 6.910 | 131,100 | +0.04(+0.58%) |
Aug 28, 2014 | 6.920 | 7.050 | 6.910 | 6.870 | 142,997 | -0.04(-0.58%) |
Aug 27, 2014 | 7.230 | 7.410 | 6.864 | 6.910 | 170,438 | -0.31(-4.29%) |
Aug 26, 2014 | 7.520 | 7.820 | 7.140 | 7.220 | 274,657 | -0.34(-4.50%) |
Aug 25, 2014 | 6.970 | 7.650 | 6.840 | 7.560 | 380,614 | +0.71(+10.36%) |
Aug 22, 2014 | 6.550 | 6.980 | 6.550 | 6.850 | 176,607 | +0.30(+4.58%) |
Aug 21, 2014 | 6.750 | 6.970 | 6.500 | 6.550 | 357,975 | -0.23(-3.39%) |
Aug 20, 2014 | 6.900 | 7.000 | 6.760 | 6.780 | 154,255 | -0.12(-1.74%) |
Aug 19, 2014 | 6.500 | 7.370 | 6.500 | 6.900 | 423,622 | +0.43(+6.65%) |
Aug 18, 2014 | 6.100 | 6.740 | 6.000 | 6.470 | 251,160 | +0.45(+7.48%) |
Aug 15, 2014 | 6.140 | 6.171 | 5.770 | 6.020 | 387,021 | -0.14(-2.27%) |
Aug 14, 2014 | 6.370 | 6.566 | 6.080 | 6.160 | 289,985 | -0.26(-4.05%) |
Aug 13, 2014 | 6.470 | 6.860 | 6.370 | 6.420 | 401,144 | -0.13(-1.98%) |
Aug 12, 2014 | 6.350 | 7.100 | 6.110 | 6.550 | 1,115,283 | +0.49(+8.09%) |
Aug 11, 2014 | 5.380 | 6.170 | 5.350 | 6.060 | 667,240 | +0.71(+13.38%) |
Aug 08, 2014 | 5.150 | 5.300 | 5.131 | 5.345 | 111,890 | +0.22(+4.39%) |
Aug 07, 2014 | 5.160 | 5.225 | 5.110 | 5.120 | 100,990 | -0.06(-1.16%) |
Aug 06, 2014 | 5.120 | 5.250 | 5.120 | 5.180 | 77,291 | +0.02(+0.39%) |
Aug 05, 2014 | 5.390 | 5.420 | 5.130 | 5.160 | 135,975 | -0.23(-4.27%) |
Aug 04, 2014 | 5.340 | 5.500 | 5.270 | 5.390 | 181,491 | +0.01(+0.19%) |
Aug 01, 2014 | 5.440 | 5.560 | 5.300 | 5.380 | 222,579 | -0.17(-3.06%) |
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%) |