Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.980 | 8.070 | 7.730 | 7.910 | 288,946 | -0.26(-3.18%) |
Jul 30, 2014 | 8.030 | 8.220 | 7.925 | 8.170 | 283,906 | +0.23(+2.90%) |
Jul 29, 2014 | 7.900 | 8.246 | 7.880 | 7.940 | 307,264 | +0.03(+0.38%) |
Jul 28, 2014 | 8.440 | 8.500 | 7.860 | 7.910 | 407,649 | -0.53(-6.28%) |
Jul 25, 2014 | 8.820 | 8.872 | 8.390 | 8.440 | 262,694 | -0.48(-5.38%) |
Jul 24, 2014 | 9.390 | 9.390 | 8.815 | 8.920 | 474,746 | -0.39(-4.19%) |
Jul 23, 2014 | 8.270 | 9.320 | 8.020 | 9.310 | 876,407 | +1.05(+12.78%) |
Jul 22, 2014 | 10.63 | 10.63 | 8.210 | 8.255 | 1,665,861 | -1.33(-13.92%) |
Jul 21, 2014 | 9.600 | 9.830 | 9.180 | 9.590 | 398,268 | -0.10(-1.03%) |
Jul 18, 2014 | 9.060 | 9.740 | 9.050 | 9.690 | 563,195 | +0.65(+7.19%) |
Jul 17, 2014 | 9.680 | 9.830 | 8.970 | 9.040 | 622,060 | -0.71(-7.28%) |
Jul 16, 2014 | 9.720 | 9.900 | 9.430 | 9.750 | 244,882 | +0.12(+1.25%) |
Jul 15, 2014 | 10.37 | 10.59 | 9.590 | 9.630 | 429,566 | -0.71(-6.87%) |
Jul 14, 2014 | 10.25 | 10.46 | 10.07 | 10.34 | 254,156 | +0.29(+2.89%) |
Jul 11, 2014 | 10.01 | 10.28 | 9.720 | 10.05 | 230,779 | +0.08(+0.80%) |
Jul 10, 2014 | 10.33 | 10.44 | 9.910 | 9.970 | 304,242 | -0.66(-6.21%) |
Jul 09, 2014 | 10.85 | 10.92 | 10.50 | 10.63 | 174,242 | -0.22(-2.03%) |
Jul 08, 2014 | 10.66 | 11.10 | 10.16 | 10.85 | 582,102 | +0.19(+1.78%) |
Jul 07, 2014 | 11.00 | 11.19 | 10.51 | 10.66 | 475,836 | -0.41(-3.70%) |
Jul 03, 2014 | 11.08 | 11.07 | 11.07 | 11.07 | 226,400 | +0.04(+0.36%) |
Jul 02, 2014 | 10.29 | 11.31 | 10.25 | 11.03 | 870,319 | +1.04(+10.41%) |
Jul 01, 2014 | 9.410 | 10.15 | 9.250 | 9.990 | 706,575 | +0.60(+6.39%) |
Jun 30, 2014 | 9.680 | 10.00 | 9.300 | 9.390 | 669,044 | -0.10(-1.05%) |
Jun 27, 2014 | 9.380 | 9.770 | 9.170 | 9.490 | 1,338,160 | +0.02(+0.21%) |
Jun 26, 2014 | 9.470 | 9.930 | 9.250 | 9.470 | 362,169 | -0.05(-0.53%) |
Jun 25, 2014 | 9.830 | 10.50 | 9.270 | 9.520 | 862,860 | -0.41(-4.13%) |
Jun 24, 2014 | 9.930 | 11.56 | 9.860 | 9.930 | 1,267,079 | +0.24(+2.48%) |
Jun 23, 2014 | 8.500 | 9.700 | 8.370 | 9.690 | 675,350 | +1.11(+12.94%) |
Jun 20, 2014 | 8.130 | 8.639 | 7.970 | 8.580 | 403,644 | +0.56(+6.98%) |
Jun 19, 2014 | 8.300 | 8.360 | 7.940 | 8.020 | 370,101 | -0.22(-2.67%) |
Jun 18, 2014 | 8.950 | 8.990 | 8.020 | 8.240 | 718,587 | -0.58(-6.58%) |
Jun 17, 2014 | 8.970 | 9.500 | 8.700 | 8.820 | 459,466 | -0.20(-2.22%) |
Jun 16, 2014 | 9.710 | 9.800 | 8.820 | 9.020 | 959,855 | -0.59(-6.14%) |
Jun 13, 2014 | 8.330 | 10.15 | 7.540 | 9.610 | 2,348,268 | +0.79(+8.96%) |
Jun 12, 2014 | 7.380 | 8.890 | 7.190 | 8.820 | 1,646,186 | +1.52(+20.82%) |
Jun 11, 2014 | 6.600 | 7.350 | 6.600 | 7.300 | 356,021 | +0.69(+10.44%) |
Jun 10, 2014 | 6.800 | 6.850 | 6.521 | 6.610 | 209,728 | +0.11(+1.69%) |
Jun 06, 2014 | 6.460 | 6.664 | 6.250 | 6.500 | 243,301 | +0.05(+0.78%) |
Jun 05, 2014 | 6.540 | 6.700 | 6.340 | 6.450 | 232,433 | -0.04(-0.62%) |
Jun 04, 2014 | 6.480 | 6.740 | 6.430 | 6.490 | 171,094 | +0.01(+0.15%) |
Jun 03, 2014 | 6.650 | 6.650 | 6.250 | 6.480 | 244,781 | -0.17(-2.56%) |
Jun 02, 2014 | 6.590 | 6.970 | 6.470 | 6.650 | 275,697 | +0.12(+1.84%) |
May 30, 2014 | 6.320 | 6.570 | 6.150 | 6.530 | 312,225 | +0.26(+4.15%) |
May 29, 2014 | 6.200 | 6.321 | 5.970 | 6.270 | 276,020 | +0.11(+1.79%) |
May 28, 2014 | 6.110 | 6.320 | 5.780 | 6.160 | 277,544 | +0.06(+0.98%) |
May 27, 2014 | 5.530 | 6.387 | 5.510 | 6.100 | 793,015 | +0.75(+14.02%) |
May 23, 2014 | 5.310 | 5.350 | 5.350 | 5.350 | 309,900 | +0.15(+2.88%) |
May 22, 2014 | 5.020 | 5.220 | 4.730 | 5.200 | 232,985 | +0.52(+11.11%) |
May 21, 2014 | 4.880 | 4.900 | 4.420 | 4.680 | 267,785 | -0.15(-3.11%) |
May 20, 2014 | 4.960 | 5.230 | 4.720 | 4.830 | 257,217 | -0.12(-2.42%) |
May 19, 2014 | 5.070 | 5.306 | 4.800 | 4.950 | 168,361 | -0.14(-2.75%) |
May 16, 2014 | 5.060 | 5.370 | 4.720 | 5.090 | 217,229 | +0.01(+0.20%) |
May 15, 2014 | 4.710 | 5.150 | 4.500 | 5.080 | 220,899 | +0.57(+12.64%) |
May 14, 2014 | 4.690 | 4.940 | 4.500 | 4.510 | 286,079 | -0.23(-4.85%) |
May 13, 2014 | 4.750 | 5.320 | 4.730 | 4.740 | 332,964 | -0.07(-1.46%) |
May 12, 2014 | 4.560 | 5.000 | 4.510 | 4.810 | 209,152 | +0.23(+5.02%) |
May 09, 2014 | 4.780 | 4.900 | 4.450 | 4.580 | 214,092 | -0.23(-4.78%) |
May 08, 2014 | 5.050 | 5.700 | 4.810 | 4.810 | 170,571 | -0.03(-0.62%) |
May 07, 2014 | 5.330 | 5.510 | 4.760 | 4.840 | 238,529 | -0.51(-9.53%) |
May 06, 2014 | 5.450 | 5.500 | 5.300 | 5.350 | 104,359 | -0.15(-2.73%) |
May 05, 2014 | 5.230 | 5.550 | 5.120 | 5.500 | 61,903 | +0.21(+3.97%) |
May 02, 2014 | 5.410 | 5.430 | 5.180 | 5.290 | 90,629 | -0.08(-1.49%) |