Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.110 | 2.130 | 1.820 | 1.920 | 4,835,211 | -1.50(-43.86%) |
Jul 30, 2014 | 3.940 | 3.970 | 3.300 | 3.420 | 1,048,500 | -0.27(-7.32%) |
Jul 29, 2014 | 3.610 | 3.800 | 3.500 | 3.690 | 1,304,946 | +0.04(+1.10%) |
Jul 28, 2014 | 4.720 | 4.720 | 3.500 | 3.650 | 3,220,187 | -1.23(-25.20%) |
Jul 25, 2014 | 4.800 | 5.080 | 4.740 | 4.880 | 545,300 | +0.10(+2.09%) |
Jul 24, 2014 | 4.800 | 5.150 | 4.700 | 4.780 | 763,887 | -0.02(-0.42%) |
Jul 23, 2014 | 5.020 | 5.160 | 4.770 | 4.800 | 1,236,930 | -0.34(-6.61%) |
Jul 22, 2014 | 5.500 | 5.550 | 5.140 | 5.140 | 619,640 | -0.29(-5.34%) |
Jul 21, 2014 | 5.340 | 5.570 | 5.330 | 5.430 | 235,420 | +0.02(+0.29%) |
Jul 18, 2014 | 5.400 | 5.600 | 5.310 | 5.414 | 243,552 | +0.05(+1.01%) |
Jul 17, 2014 | 5.480 | 5.600 | 5.330 | 5.360 | 315,853 | -0.15(-2.72%) |
Jul 16, 2014 | 5.550 | 5.610 | 5.410 | 5.510 | 186,422 | -0.05(-0.90%) |
Jul 15, 2014 | 5.580 | 5.690 | 5.400 | 5.560 | 308,764 | -0.05(-0.89%) |
Jul 14, 2014 | 5.510 | 5.800 | 5.480 | 5.610 | 397,007 | +0.10(+1.81%) |
Jul 11, 2014 | 5.250 | 5.590 | 5.200 | 5.510 | 465,204 | +0.31(+5.96%) |
Jul 10, 2014 | 5.190 | 5.300 | 5.050 | 5.200 | 990,785 | -0.23(-4.24%) |
Jul 09, 2014 | 5.950 | 5.950 | 5.269 | 5.430 | 1,288,923 | -0.39(-6.70%) |
Jul 08, 2014 | 6.010 | 6.050 | 5.600 | 5.820 | 988,750 | -0.15(-2.51%) |
Jul 07, 2014 | 5.900 | 6.000 | 5.620 | 5.970 | 1,069,672 | +0.20(+3.47%) |
Jul 03, 2014 | 5.990 | 5.770 | 5.770 | 5.770 | 1,520,000 | -0.05(-0.86%) |
Jul 02, 2014 | 5.250 | 5.850 | 5.150 | 5.820 | 1,369,631 | +0.57(+10.86%) |
Jul 01, 2014 | 5.080 | 5.290 | 4.900 | 5.250 | 1,521,885 | +0.27(+5.42%) |
Jun 30, 2014 | 4.440 | 5.000 | 4.390 | 4.980 | 1,329,489 | +0.54(+12.16%) |
Jun 27, 2014 | 4.450 | 4.480 | 4.300 | 4.440 | 453,070 | +0.04(+0.91%) |
Jun 26, 2014 | 4.320 | 4.400 | 4.170 | 4.400 | 340,128 | +0.11(+2.56%) |
Jun 25, 2014 | 4.240 | 4.400 | 4.240 | 4.290 | 327,727 | +0.05(+1.18%) |
Jun 24, 2014 | 4.420 | 4.520 | 4.220 | 4.240 | 911,782 | -0.18(-4.07%) |
Jun 23, 2014 | 4.220 | 4.430 | 4.210 | 4.420 | 846,201 | +0.20(+4.74%) |
Jun 20, 2014 | 4.200 | 4.300 | 4.150 | 4.220 | 676,477 | +0.05(+1.20%) |
Jun 19, 2014 | 3.920 | 4.200 | 3.880 | 4.170 | 1,073,517 | +0.29(+7.47%) |
Jun 18, 2014 | 3.900 | 3.950 | 3.830 | 3.880 | 265,115 | -0.02(-0.51%) |
Jun 17, 2014 | 3.870 | 3.950 | 3.820 | 3.900 | 483,785 | +0.03(+0.78%) |
Jun 16, 2014 | 3.940 | 3.970 | 3.820 | 3.870 | 701,739 | +0.04(+1.04%) |
Jun 13, 2014 | 3.780 | 3.850 | 3.740 | 3.830 | 324,793 | +0.05(+1.32%) |
Jun 12, 2014 | 3.790 | 3.810 | 3.690 | 3.780 | 485,945 | -0.01(-0.26%) |
Jun 11, 2014 | 3.900 | 3.910 | 3.700 | 3.790 | 1,006,657 | -0.10(-2.57%) |
Jun 10, 2014 | 3.900 | 3.970 | 3.820 | 3.890 | 940,633 | +0.19(+5.14%) |
Jun 06, 2014 | 3.650 | 3.720 | 3.600 | 3.700 | 389,384 | +0.07(+1.93%) |
Jun 05, 2014 | 3.500 | 3.789 | 3.500 | 3.630 | 669,519 | -0.02(-0.55%) |
Jun 04, 2014 | 3.250 | 3.780 | 3.250 | 3.650 | 770,368 | +0.38(+11.62%) |
Jun 03, 2014 | 3.300 | 3.340 | 3.200 | 3.270 | 143,903 | +0.00(+0.00%) |
Jun 02, 2014 | 3.170 | 3.280 | 3.150 | 3.270 | 102,585 | +0.07(+2.19%) |
May 30, 2014 | 3.330 | 3.330 | 3.180 | 3.200 | 120,974 | -0.08(-2.43%) |
May 29, 2014 | 3.300 | 3.300 | 3.260 | 3.280 | 119,752 | -0.03(-0.91%) |
May 28, 2014 | 3.390 | 3.400 | 3.250 | 3.310 | 354,640 | -0.18(-5.16%) |
May 27, 2014 | 3.490 | 3.500 | 3.400 | 3.490 | 135,355 | +0.11(+3.26%) |
May 23, 2014 | 3.500 | 3.380 | 3.380 | 3.380 | 220,700 | -0.12(-3.43%) |
May 22, 2014 | 3.420 | 3.540 | 3.400 | 3.500 | 365,447 | +0.13(+3.86%) |
May 21, 2014 | 3.300 | 3.420 | 3.280 | 3.370 | 139,855 | +0.07(+2.14%) |
May 20, 2014 | 3.280 | 3.320 | 3.280 | 3.299 | 40,816 | +0.02(+0.59%) |
May 19, 2014 | 3.226 | 3.300 | 3.220 | 3.280 | 24,174 | +0.01(+0.31%) |
May 16, 2014 | 3.285 | 3.285 | 3.200 | 3.270 | 38,389 | +0.01(+0.31%) |
May 15, 2014 | 3.460 | 3.460 | 3.210 | 3.260 | 247,946 | +0.15(+4.82%) |
May 14, 2014 | 3.180 | 3.216 | 3.090 | 3.110 | 55,540 | -0.08(-2.51%) |
May 13, 2014 | 2.990 | 3.220 | 2.990 | 3.190 | 15,466 | -0.01(-0.31%) |
May 12, 2014 | 3.187 | 3.220 | 3.110 | 3.200 | 52,228 | +0.04(+1.27%) |
May 09, 2014 | 3.060 | 3.250 | 3.060 | 3.160 | 46,593 | -0.06(-1.86%) |
May 08, 2014 | 3.220 | 3.249 | 3.196 | 3.220 | 22,353 | +0.02(+0.63%) |
May 07, 2014 | 3.190 | 3.220 | 3.120 | 3.200 | 19,168 | +0.05(+1.59%) |
May 06, 2014 | 3.180 | 3.220 | 3.150 | 3.150 | 40,334 | +0.01(+0.32%) |
May 05, 2014 | 3.221 | 3.221 | 3.130 | 3.140 | 21,448 | -0.07(-2.18%) |
May 02, 2014 | 3.220 | 3.240 | 3.140 | 3.210 | 15,395 | +0.01(+0.31%) |