Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.477 | 7.933 | 7.933 | 7.933 | 760,500 | +0.52(+6.97%) |
Aug 28, 2014 | 7.367 | 7.460 | 7.157 | 7.417 | 389,157 | +0.04(+0.54%) |
Aug 27, 2014 | 6.860 | 7.490 | 6.760 | 7.377 | 1,377,924 | +0.53(+7.79%) |
Aug 26, 2014 | 6.790 | 6.867 | 6.720 | 6.843 | 709,374 | +0.04(+0.66%) |
Aug 25, 2014 | 6.813 | 6.907 | 6.673 | 6.798 | 358,647 | +0.04(+0.62%) |
Aug 22, 2014 | 6.650 | 6.867 | 6.650 | 6.757 | 351,669 | +0.08(+1.20%) |
Aug 21, 2014 | 6.873 | 6.963 | 6.635 | 6.677 | 473,835 | -0.24(-3.47%) |
Aug 20, 2014 | 6.687 | 6.963 | 6.650 | 6.917 | 552,801 | +0.17(+2.57%) |
Aug 19, 2014 | 6.613 | 7.200 | 6.457 | 6.743 | 875,574 | +0.28(+4.28%) |
Aug 18, 2014 | 6.583 | 6.583 | 6.420 | 6.467 | 439,422 | -0.01(-0.21%) |
Aug 15, 2014 | 6.580 | 6.580 | 6.403 | 6.480 | 673,752 | -0.01(-0.21%) |
Aug 14, 2014 | 6.803 | 6.930 | 6.433 | 6.493 | 1,021,053 | -0.32(-4.70%) |
Aug 13, 2014 | 6.943 | 7.127 | 6.780 | 6.813 | 585,048 | -0.10(-1.45%) |
Aug 12, 2014 | 7.167 | 7.337 | 6.777 | 6.913 | 557,049 | -0.30(-4.20%) |
Aug 11, 2014 | 7.127 | 7.433 | 7.040 | 7.217 | 389,484 | +0.16(+2.22%) |
Aug 08, 2014 | 7.047 | 7.163 | 6.940 | 7.060 | 325,698 | +0.06(+0.86%) |
Aug 07, 2014 | 7.280 | 7.383 | 6.953 | 7.000 | 426,099 | -0.22(-3.00%) |
Aug 06, 2014 | 7.530 | 7.627 | 7.200 | 7.217 | 463,248 | -0.38(-5.04%) |
Aug 05, 2014 | 7.423 | 8.097 | 6.990 | 7.600 | 1,097,538 | +0.05(+0.66%) |
Aug 04, 2014 | 7.083 | 7.580 | 7.083 | 7.550 | 844,647 | +0.50(+7.14%) |
Aug 01, 2014 | 7.027 | 7.247 | 6.917 | 7.047 | 472,281 | +0.02(+0.28%) |
Jul 31, 2014 | 7.373 | 7.450 | 6.857 | 7.027 | 575,169 | -0.52(-6.85%) |
Jul 30, 2014 | 7.200 | 7.580 | 7.023 | 7.543 | 691,902 | +0.49(+6.90%) |
Jul 29, 2014 | 7.117 | 7.370 | 6.930 | 7.057 | 511,968 | -0.03(-0.42%) |
Jul 28, 2014 | 7.267 | 7.333 | 6.903 | 7.087 | 348,303 | -0.13(-1.76%) |
Jul 25, 2014 | 6.893 | 7.280 | 6.780 | 7.213 | 458,499 | +0.32(+4.64%) |
Jul 24, 2014 | 7.070 | 7.130 | 6.833 | 6.893 | 560,058 | -0.20(-2.82%) |
Jul 23, 2014 | 7.430 | 7.430 | 7.057 | 7.093 | 422,025 | -0.22(-3.01%) |
Jul 22, 2014 | 7.603 | 7.637 | 7.203 | 7.313 | 672,000 | -0.22(-2.96%) |
Jul 21, 2014 | 7.500 | 7.736 | 7.245 | 7.537 | 577,818 | -0.03(-0.44%) |
Jul 18, 2014 | 7.143 | 7.600 | 7.067 | 7.570 | 432,948 | +0.42(+5.92%) |
Jul 17, 2014 | 7.303 | 7.430 | 7.107 | 7.147 | 260,574 | -0.26(-3.55%) |
Jul 16, 2014 | 7.653 | 7.817 | 7.322 | 7.410 | 264,723 | -0.20(-2.63%) |
Jul 15, 2014 | 7.987 | 8.163 | 7.543 | 7.610 | 279,978 | -0.37(-4.64%) |
Jul 14, 2014 | 8.377 | 8.583 | 7.935 | 7.980 | 383,535 | -0.24(-2.96%) |
Jul 11, 2014 | 8.287 | 8.363 | 8.053 | 8.223 | 214,068 | -0.03(-0.32%) |
Jul 10, 2014 | 8.310 | 8.507 | 7.937 | 8.250 | 299,517 | -0.26(-3.02%) |
Jul 09, 2014 | 8.913 | 9.157 | 8.447 | 8.507 | 268,398 | -0.38(-4.28%) |
Jul 08, 2014 | 9.687 | 9.687 | 8.800 | 8.887 | 540,654 | -0.87(-8.89%) |
Jul 07, 2014 | 10.19 | 10.24 | 9.547 | 9.753 | 349,797 | -0.54(-5.25%) |
Jul 03, 2014 | 10.23 | 10.29 | 10.29 | 10.29 | 208,500 | +0.10(+0.98%) |
Jul 02, 2014 | 10.05 | 10.51 | 10.00 | 10.19 | 459,303 | +0.10(+0.96%) |
Jul 01, 2014 | 9.680 | 10.17 | 9.643 | 10.10 | 384,843 | +0.43(+4.41%) |
Jun 30, 2014 | 9.700 | 9.713 | 9.373 | 9.670 | 535,827 | +0.16(+1.65%) |
Jun 27, 2014 | 9.127 | 9.587 | 9.000 | 9.513 | 786,465 | +0.37(+4.05%) |
Jun 26, 2014 | 8.703 | 9.330 | 8.703 | 9.143 | 502,377 | +0.48(+5.50%) |
Jun 25, 2014 | 8.437 | 8.720 | 8.090 | 8.667 | 279,726 | +0.15(+1.72%) |
Jun 24, 2014 | 8.497 | 8.620 | 8.420 | 8.520 | 395,328 | +0.03(+0.35%) |
Jun 23, 2014 | 8.643 | 8.665 | 8.350 | 8.490 | 325,023 | -0.10(-1.13%) |
Jun 20, 2014 | 8.147 | 8.863 | 8.147 | 8.587 | 1,092,888 | +0.48(+5.96%) |
Jun 19, 2014 | 7.833 | 8.170 | 7.736 | 8.103 | 206,907 | +0.27(+3.40%) |
Jun 18, 2014 | 7.957 | 8.107 | 7.703 | 7.837 | 239,829 | -0.12(-1.51%) |
Jun 17, 2014 | 8.110 | 8.237 | 7.877 | 7.957 | 340,653 | -0.10(-1.24%) |
Jun 16, 2014 | 7.683 | 8.083 | 7.477 | 8.057 | 384,069 | +0.40(+5.27%) |
Jun 13, 2014 | 7.557 | 7.653 | 7.359 | 7.653 | 113,427 | +0.15(+2.00%) |
Jun 12, 2014 | 7.623 | 7.972 | 7.427 | 7.503 | 143,427 | -0.10(-1.36%) |
Jun 11, 2014 | 7.493 | 7.837 | 7.363 | 7.607 | 164,349 | +0.06(+0.80%) |
Jun 10, 2014 | 7.637 | 7.743 | 7.404 | 7.547 | 163,983 | -0.05(-0.61%) |
Jun 06, 2014 | 7.237 | 7.612 | 7.237 | 7.593 | 428,454 | +0.42(+5.86%) |
Jun 05, 2014 | 7.183 | 7.321 | 6.877 | 7.173 | 239,817 | +0.06(+0.80%) |
Jun 04, 2014 | 7.287 | 7.490 | 6.917 | 7.117 | 265,401 | -0.22(-3.04%) |
Jun 03, 2014 | 7.813 | 7.987 | 7.315 | 7.340 | 417,927 | -0.51(-6.50%) |