Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.070 | 6.110 | 5.930 | 5.950 | 898,483 | -0.13(-2.14%) |
Jul 30, 2014 | 6.020 | 6.220 | 5.990 | 6.080 | 740,370 | +0.11(+1.84%) |
Jul 29, 2014 | 6.240 | 6.290 | 5.970 | 5.970 | 1,159,302 | -0.22(-3.55%) |
Jul 28, 2014 | 6.340 | 6.428 | 6.200 | 6.190 | 1,326,620 | -0.19(-2.98%) |
Jul 25, 2014 | 6.970 | 7.000 | 6.060 | 6.380 | 7,226,957 | -3.89(-37.88%) |
Jul 24, 2014 | 10.14 | 10.35 | 10.00 | 10.27 | 351,300 | +0.17(+1.68%) |
Jul 23, 2014 | 9.960 | 10.16 | 9.810 | 10.10 | 160,248 | +0.13(+1.30%) |
Jul 22, 2014 | 9.880 | 10.07 | 9.780 | 9.970 | 212,740 | +0.25(+2.57%) |
Jul 21, 2014 | 9.370 | 9.780 | 9.300 | 9.720 | 258,889 | +0.28(+2.97%) |
Jul 18, 2014 | 9.210 | 9.510 | 9.210 | 9.440 | 156,304 | +0.23(+2.50%) |
Jul 17, 2014 | 9.260 | 9.390 | 9.090 | 9.210 | 249,914 | -0.15(-1.60%) |
Jul 16, 2014 | 9.350 | 9.450 | 9.270 | 9.360 | 142,647 | +0.11(+1.19%) |
Jul 15, 2014 | 9.400 | 9.427 | 9.140 | 9.250 | 115,254 | -0.18(-1.91%) |
Jul 14, 2014 | 9.500 | 9.510 | 9.215 | 9.430 | 149,512 | +0.08(+0.86%) |
Jul 11, 2014 | 9.320 | 9.430 | 9.240 | 9.350 | 105,854 | +0.03(+0.32%) |
Jul 10, 2014 | 9.190 | 9.480 | 9.100 | 9.320 | 211,491 | -0.21(-2.20%) |
Jul 09, 2014 | 9.590 | 9.796 | 9.390 | 9.530 | 138,291 | -0.05(-0.52%) |
Jul 08, 2014 | 10.09 | 10.09 | 9.460 | 9.580 | 255,510 | -0.59(-5.80%) |
Jul 07, 2014 | 10.67 | 10.67 | 10.14 | 10.17 | 123,121 | -0.56(-5.22%) |
Jul 03, 2014 | 10.68 | 10.73 | 10.73 | 10.73 | 84,400 | +0.02(+0.19%) |
Jul 02, 2014 | 10.62 | 10.87 | 10.60 | 10.71 | 123,162 | +0.08(+0.75%) |
Jul 01, 2014 | 10.59 | 10.93 | 10.54 | 10.63 | 262,287 | +0.09(+0.85%) |
Jun 30, 2014 | 10.43 | 10.68 | 10.38 | 10.54 | 110,900 | +0.07(+0.67%) |
Jun 27, 2014 | 10.35 | 10.56 | 10.32 | 10.47 | 544,170 | +0.09(+0.87%) |
Jun 26, 2014 | 10.17 | 10.47 | 10.15 | 10.38 | 207,698 | +0.21(+2.06%) |
Jun 25, 2014 | 10.17 | 10.27 | 9.920 | 10.17 | 232,420 | -0.11(-1.07%) |
Jun 24, 2014 | 10.55 | 10.71 | 10.20 | 10.28 | 245,060 | -0.30(-2.84%) |
Jun 23, 2014 | 10.77 | 10.77 | 10.36 | 10.58 | 226,141 | -0.20(-1.86%) |
Jun 20, 2014 | 10.67 | 10.80 | 10.26 | 10.78 | 760,869 | +0.16(+1.51%) |
Jun 19, 2014 | 10.72 | 10.79 | 10.46 | 10.62 | 218,094 | -0.04(-0.38%) |
Jun 18, 2014 | 10.57 | 10.78 | 10.42 | 10.66 | 261,101 | +0.08(+0.76%) |
Jun 17, 2014 | 10.35 | 10.60 | 10.20 | 10.58 | 285,173 | +0.19(+1.83%) |
Jun 16, 2014 | 10.17 | 10.40 | 10.09 | 10.39 | 251,460 | +0.24(+2.36%) |
Jun 13, 2014 | 10.13 | 10.25 | 9.900 | 10.15 | 142,354 | +0.07(+0.69%) |
Jun 12, 2014 | 10.04 | 10.36 | 9.800 | 10.08 | 221,885 | +0.00(+0.00%) |
Jun 11, 2014 | 9.670 | 10.10 | 9.615 | 10.08 | 239,728 | +0.28(+2.86%) |
Jun 10, 2014 | 9.700 | 9.840 | 9.550 | 9.800 | 215,666 | +0.38(+4.03%) |
Jun 06, 2014 | 9.300 | 9.590 | 9.114 | 9.420 | 182,555 | +0.17(+1.84%) |
Jun 05, 2014 | 9.030 | 9.260 | 8.860 | 9.250 | 165,191 | +0.29(+3.24%) |
Jun 04, 2014 | 9.030 | 9.030 | 8.750 | 8.960 | 349,386 | -0.12(-1.32%) |
Jun 03, 2014 | 9.360 | 9.479 | 9.020 | 9.080 | 289,109 | -0.37(-3.92%) |
Jun 02, 2014 | 9.470 | 9.665 | 9.410 | 9.450 | 305,716 | -0.02(-0.21%) |
May 30, 2014 | 9.570 | 9.580 | 9.430 | 9.470 | 234,529 | -0.07(-0.73%) |
May 29, 2014 | 9.640 | 9.750 | 9.481 | 9.540 | 256,645 | +0.01(+0.10%) |
May 28, 2014 | 9.840 | 9.840 | 9.480 | 9.530 | 356,477 | -0.37(-3.74%) |
May 27, 2014 | 10.08 | 10.21 | 9.830 | 9.900 | 363,948 | -0.07(-0.70%) |
May 23, 2014 | 9.790 | 9.970 | 9.970 | 9.970 | 342,200 | +0.19(+1.94%) |
May 22, 2014 | 9.260 | 9.840 | 9.170 | 9.780 | 283,359 | +0.58(+6.30%) |
May 21, 2014 | 8.980 | 9.290 | 8.820 | 9.200 | 394,597 | +0.26(+2.91%) |
May 20, 2014 | 8.910 | 9.020 | 8.730 | 8.940 | 308,487 | -0.02(-0.22%) |
May 19, 2014 | 8.600 | 9.000 | 8.550 | 8.960 | 367,773 | +0.25(+2.87%) |
May 16, 2014 | 8.550 | 8.800 | 8.380 | 8.710 | 288,548 | +0.18(+2.11%) |
May 15, 2014 | 8.370 | 8.550 | 8.130 | 8.530 | 364,774 | +0.13(+1.55%) |
May 14, 2014 | 8.650 | 8.700 | 8.360 | 8.400 | 254,930 | -0.30(-3.45%) |
May 13, 2014 | 8.810 | 8.810 | 8.510 | 8.700 | 252,731 | -0.16(-1.81%) |
May 12, 2014 | 8.260 | 8.890 | 8.170 | 8.860 | 498,303 | +0.69(+8.45%) |
May 09, 2014 | 7.930 | 8.230 | 7.830 | 8.170 | 348,679 | +0.20(+2.51%) |
May 08, 2014 | 7.990 | 8.150 | 7.840 | 7.970 | 370,874 | -0.03(-0.38%) |
May 07, 2014 | 8.050 | 8.130 | 7.810 | 8.000 | 583,851 | -0.06(-0.74%) |
May 06, 2014 | 8.060 | 8.150 | 7.950 | 8.060 | 410,903 | -0.09(-1.10%) |
May 05, 2014 | 7.890 | 8.175 | 7.780 | 8.150 | 567,131 | +0.20(+2.52%) |
May 02, 2014 | 8.540 | 8.585 | 7.915 | 7.950 | 818,415 | -0.57(-6.69%) |