Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.610 | 9.090 | 8.270 | 9.000 | 250,522 | +0.09(+1.01%) |
Jul 30, 2014 | 8.160 | 8.990 | 8.150 | 8.910 | 450,471 | +0.81(+10.00%) |
Jul 29, 2014 | 8.070 | 8.450 | 8.040 | 8.100 | 157,177 | -0.07(-0.86%) |
Jul 28, 2014 | 8.240 | 8.366 | 8.040 | 8.170 | 167,100 | -0.06(-0.73%) |
Jul 25, 2014 | 8.380 | 8.560 | 8.170 | 8.230 | 190,463 | -0.20(-2.37%) |
Jul 24, 2014 | 8.360 | 8.570 | 8.264 | 8.430 | 71,405 | +0.04(+0.48%) |
Jul 23, 2014 | 8.500 | 8.520 | 8.350 | 8.390 | 55,846 | +0.11(+1.33%) |
Jul 22, 2014 | 8.400 | 8.440 | 8.160 | 8.280 | 119,373 | -0.03(-0.36%) |
Jul 21, 2014 | 8.340 | 8.560 | 8.130 | 8.310 | 109,008 | -0.06(-0.72%) |
Jul 18, 2014 | 8.230 | 8.500 | 8.084 | 8.370 | 98,399 | +0.12(+1.45%) |
Jul 17, 2014 | 8.630 | 8.670 | 8.180 | 8.250 | 146,554 | -0.45(-5.17%) |
Jul 16, 2014 | 8.570 | 8.730 | 8.450 | 8.700 | 109,870 | +0.20(+2.35%) |
Jul 15, 2014 | 8.960 | 9.080 | 8.460 | 8.500 | 175,120 | -0.50(-5.56%) |
Jul 14, 2014 | 8.770 | 9.160 | 8.770 | 9.000 | 220,075 | +0.27(+3.09%) |
Jul 11, 2014 | 8.310 | 8.880 | 8.090 | 8.730 | 225,785 | +0.39(+4.68%) |
Jul 10, 2014 | 8.280 | 8.740 | 8.072 | 8.340 | 338,898 | -0.01(-0.12%) |
Jul 09, 2014 | 7.890 | 8.400 | 7.861 | 8.350 | 276,314 | +0.38(+4.77%) |
Jul 08, 2014 | 7.930 | 8.010 | 7.660 | 7.970 | 335,710 | +0.06(+0.76%) |
Jul 07, 2014 | 8.120 | 8.440 | 7.850 | 7.910 | 528,684 | -0.21(-2.59%) |
Jul 03, 2014 | 8.390 | 8.120 | 8.120 | 8.120 | 587,800 | -0.25(-2.99%) |
Jul 02, 2014 | 9.130 | 9.130 | 8.260 | 8.370 | 821,122 | -0.71(-7.82%) |
Jul 01, 2014 | 9.400 | 9.600 | 8.880 | 9.080 | 1,013,498 | -0.43(-4.52%) |
Jun 30, 2014 | 9.610 | 9.650 | 8.960 | 9.510 | 1,304,105 | -0.12(-1.25%) |
Jun 27, 2014 | 9.880 | 10.97 | 9.280 | 9.630 | 7,747,466 | -0.27(-2.73%) |
Jun 26, 2014 | 7.540 | 10.17 | 7.500 | 9.900 | 5,835,864 | +2.59(+35.43%) |
Jun 25, 2014 | 7.500 | 7.710 | 6.860 | 7.310 | 2,235,844 | -0.43(-5.56%) |
Jun 24, 2014 | 10.53 | 11.75 | 7.570 | 7.740 | 6,069,022 | -3.66(-32.11%) |
Jun 23, 2014 | 9.930 | 11.77 | 9.820 | 11.40 | 876,100 | +1.65(+16.92%) |
Jun 20, 2014 | 9.280 | 9.810 | 9.280 | 9.750 | 331,986 | +0.44(+4.73%) |
Jun 19, 2014 | 9.370 | 9.440 | 9.230 | 9.310 | 163,116 | +0.00(+0.00%) |
Jun 18, 2014 | 9.500 | 9.500 | 9.070 | 9.310 | 162,333 | -0.01(-0.11%) |
Jun 17, 2014 | 8.860 | 9.350 | 8.750 | 9.320 | 214,672 | +0.41(+4.60%) |
Jun 16, 2014 | 9.420 | 9.447 | 8.680 | 8.910 | 282,927 | -0.37(-3.99%) |
Jun 13, 2014 | 9.060 | 9.390 | 8.920 | 9.280 | 177,535 | +0.41(+4.62%) |
Jun 12, 2014 | 8.650 | 9.080 | 8.650 | 8.870 | 200,290 | +0.25(+2.90%) |
Jun 11, 2014 | 8.520 | 8.930 | 8.270 | 8.620 | 119,291 | +0.02(+0.23%) |
Jun 10, 2014 | 9.220 | 9.376 | 8.540 | 8.600 | 227,291 | -0.72(-7.73%) |
Jun 06, 2014 | 9.410 | 9.500 | 9.100 | 9.320 | 120,463 | -0.13(-1.38%) |
Jun 05, 2014 | 9.200 | 9.630 | 9.050 | 9.450 | 266,044 | +0.24(+2.61%) |
Jun 04, 2014 | 8.920 | 9.210 | 8.680 | 9.210 | 228,483 | +0.50(+5.74%) |
Jun 03, 2014 | 8.600 | 8.790 | 8.220 | 8.710 | 114,840 | +0.22(+2.59%) |
Jun 02, 2014 | 8.360 | 8.660 | 8.090 | 8.490 | 150,049 | -0.03(-0.35%) |
May 30, 2014 | 8.410 | 8.880 | 8.210 | 8.520 | 232,018 | +0.28(+3.40%) |
May 29, 2014 | 7.600 | 8.380 | 7.600 | 8.240 | 188,687 | +0.52(+6.74%) |
May 28, 2014 | 7.580 | 8.160 | 7.510 | 7.720 | 124,694 | +0.14(+1.85%) |
May 27, 2014 | 7.890 | 8.060 | 7.420 | 7.580 | 169,351 | +0.03(+0.40%) |
May 23, 2014 | 7.860 | 7.550 | 7.550 | 7.550 | 261,500 | -0.35(-4.43%) |
May 22, 2014 | 8.260 | 8.436 | 7.800 | 7.900 | 125,614 | -0.28(-3.42%) |
May 21, 2014 | 9.000 | 9.120 | 7.890 | 8.180 | 224,830 | -0.79(-8.81%) |
May 20, 2014 | 9.260 | 9.490 | 8.870 | 8.970 | 245,189 | -0.25(-2.71%) |
May 19, 2014 | 8.880 | 9.340 | 8.750 | 9.220 | 179,385 | +0.34(+3.83%) |
May 16, 2014 | 9.280 | 9.849 | 8.800 | 8.880 | 453,753 | -0.02(-0.22%) |
May 15, 2014 | 8.110 | 9.065 | 7.893 | 8.900 | 277,471 | +0.79(+9.74%) |
May 14, 2014 | 7.900 | 8.510 | 7.900 | 8.110 | 359,892 | +0.27(+3.44%) |
May 13, 2014 | 6.780 | 8.000 | 6.780 | 7.840 | 425,062 | +1.02(+14.96%) |
May 12, 2014 | 6.820 | 7.000 | 6.010 | 6.820 | 561,502 | -0.05(-0.73%) |
May 09, 2014 | 7.950 | 8.230 | 6.640 | 6.870 | 596,466 | -1.13(-14.12%) |
May 08, 2014 | 8.730 | 8.800 | 7.770 | 8.000 | 414,793 | -0.81(-9.19%) |
May 07, 2014 | 9.550 | 9.710 | 8.620 | 8.810 | 308,059 | -0.77(-8.04%) |
May 06, 2014 | 9.720 | 9.790 | 9.500 | 9.580 | 71,770 | -0.12(-1.24%) |
May 05, 2014 | 9.650 | 9.850 | 9.410 | 9.700 | 123,432 | +0.06(+0.62%) |
May 02, 2014 | 9.770 | 9.880 | 9.530 | 9.640 | 94,603 | -0.16(-1.68%) |