Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.06 | 9.300 | 9.300 | 9.300 | 5,500,900 | -0.55(-5.58%) |
Aug 28, 2014 | 9.470 | 10.17 | 9.160 | 9.850 | 6,070,301 | +0.25(+2.60%) |
Aug 27, 2014 | 10.17 | 10.92 | 9.460 | 9.600 | 13,633,663 | -0.72(-6.98%) |
Aug 26, 2014 | 9.770 | 11.48 | 9.620 | 10.32 | 19,900,266 | +0.18(+1.78%) |
Aug 25, 2014 | 10.38 | 11.05 | 9.880 | 10.14 | 9,707,392 | -0.15(-1.46%) |
Aug 22, 2014 | 9.900 | 11.25 | 9.620 | 10.29 | 20,147,572 | +0.55(+5.65%) |
Aug 21, 2014 | 9.350 | 11.88 | 9.260 | 9.740 | 34,809,268 | +0.57(+6.22%) |
Aug 20, 2014 | 7.560 | 9.100 | 7.280 | 9.170 | 9,738,436 | +1.08(+13.35%) |
Aug 19, 2014 | 7.960 | 9.530 | 7.860 | 8.090 | 32,767,726 | +0.27(+3.45%) |
Aug 18, 2014 | 4.700 | 7.640 | 4.685 | 7.820 | 11,989,803 | +3.37(+75.73%) |
Aug 15, 2014 | 4.510 | 4.600 | 4.440 | 4.450 | 143,200 | +0.00(+0.00%) |
Aug 14, 2014 | 4.600 | 4.650 | 4.420 | 4.450 | 183,884 | -0.07(-1.55%) |
Aug 13, 2014 | 4.420 | 4.650 | 4.310 | 4.520 | 363,785 | +0.16(+3.67%) |
Aug 12, 2014 | 4.400 | 4.490 | 4.350 | 4.360 | 112,549 | +0.02(+0.46%) |
Aug 11, 2014 | 4.430 | 4.500 | 4.330 | 4.340 | 176,599 | -0.05(-1.14%) |
Aug 08, 2014 | 4.410 | 4.490 | 4.340 | 4.390 | 131,888 | +0.05(+1.15%) |
Aug 07, 2014 | 4.290 | 4.460 | 4.240 | 4.340 | 268,342 | +0.20(+4.83%) |
Aug 06, 2014 | 4.190 | 4.300 | 4.140 | 4.140 | 124,010 | -0.08(-1.90%) |
Aug 05, 2014 | 4.250 | 4.301 | 4.140 | 4.220 | 156,461 | -0.09(-2.09%) |
Aug 04, 2014 | 4.210 | 4.390 | 4.200 | 4.310 | 114,652 | +0.11(+2.62%) |
Aug 01, 2014 | 4.060 | 4.230 | 3.900 | 4.200 | 265,619 | +0.09(+2.19%) |
Jul 31, 2014 | 4.230 | 4.280 | 4.000 | 4.110 | 308,050 | -0.21(-4.86%) |
Jul 30, 2014 | 4.500 | 4.515 | 4.280 | 4.320 | 103,802 | -0.13(-2.92%) |
Jul 29, 2014 | 4.600 | 4.650 | 4.400 | 4.450 | 216,009 | -0.14(-3.05%) |
Jul 28, 2014 | 4.580 | 4.700 | 4.500 | 4.590 | 428,061 | +0.15(+3.38%) |
Jul 25, 2014 | 4.290 | 4.550 | 4.290 | 4.440 | 333,908 | +0.12(+2.78%) |
Jul 24, 2014 | 4.270 | 4.420 | 4.240 | 4.320 | 331,690 | +0.15(+3.60%) |
Jul 23, 2014 | 4.250 | 4.350 | 4.131 | 4.170 | 202,538 | -0.10(-2.34%) |
Jul 22, 2014 | 4.020 | 4.320 | 3.960 | 4.270 | 447,485 | +0.27(+6.75%) |
Jul 21, 2014 | 3.960 | 4.040 | 3.900 | 4.000 | 164,510 | +0.03(+0.76%) |
Jul 18, 2014 | 3.920 | 4.090 | 3.850 | 3.970 | 284,835 | +0.04(+1.02%) |
Jul 17, 2014 | 3.980 | 4.000 | 3.830 | 3.930 | 283,412 | -0.07(-1.75%) |
Jul 16, 2014 | 4.010 | 4.100 | 3.960 | 4.000 | 69,327 | -0.02(-0.50%) |
Jul 15, 2014 | 4.140 | 4.190 | 3.980 | 4.020 | 165,661 | -0.15(-3.60%) |
Jul 14, 2014 | 4.010 | 4.280 | 3.930 | 4.170 | 353,776 | +0.26(+6.65%) |
Jul 11, 2014 | 3.970 | 4.030 | 3.860 | 3.910 | 138,372 | -0.06(-1.51%) |
Jul 10, 2014 | 3.840 | 4.050 | 3.830 | 3.970 | 178,748 | +0.00(+0.00%) |
Jul 09, 2014 | 4.080 | 4.100 | 3.883 | 3.970 | 180,679 | -0.05(-1.24%) |
Jul 08, 2014 | 4.130 | 4.140 | 3.860 | 4.020 | 365,851 | -0.16(-3.83%) |
Jul 07, 2014 | 4.450 | 4.450 | 4.120 | 4.180 | 216,123 | -0.09(-2.11%) |
Jul 03, 2014 | 4.210 | 4.270 | 4.270 | 4.270 | 304,700 | +0.14(+3.39%) |
Jul 02, 2014 | 4.140 | 4.200 | 4.010 | 4.130 | 261,491 | +0.03(+0.73%) |
Jul 01, 2014 | 4.190 | 4.381 | 4.090 | 4.100 | 361,109 | -0.07(-1.68%) |
Jun 30, 2014 | 3.880 | 4.170 | 3.510 | 4.170 | 1,265,118 | +0.23(+5.84%) |
Jun 27, 2014 | 4.160 | 4.200 | 3.900 | 3.940 | 363,604 | -0.24(-5.74%) |
Jun 26, 2014 | 4.210 | 4.365 | 4.130 | 4.180 | 283,847 | -0.09(-2.11%) |
Jun 25, 2014 | 4.280 | 4.400 | 4.070 | 4.270 | 574,464 | -0.06(-1.39%) |
Jun 24, 2014 | 4.190 | 4.420 | 4.100 | 4.330 | 555,612 | +0.08(+1.88%) |
Jun 23, 2014 | 4.200 | 4.570 | 4.030 | 4.250 | 612,978 | -0.08(-1.85%) |
Jun 20, 2014 | 4.940 | 5.100 | 4.170 | 4.330 | 2,168,388 | -0.35(-7.48%) |
Jun 19, 2014 | 4.460 | 4.780 | 4.350 | 4.680 | 727,526 | +0.28(+6.36%) |
Jun 18, 2014 | 4.460 | 4.460 | 4.080 | 4.400 | 426,015 | +0.03(+0.69%) |
Jun 17, 2014 | 4.180 | 4.430 | 4.180 | 4.370 | 391,263 | +0.20(+4.80%) |
Jun 16, 2014 | 4.000 | 4.440 | 3.970 | 4.170 | 424,480 | +0.13(+3.22%) |
Jun 13, 2014 | 4.530 | 4.660 | 4.020 | 4.040 | 1,062,538 | -0.49(-10.82%) |
Jun 12, 2014 | 4.850 | 4.850 | 4.460 | 4.530 | 779,639 | -0.36(-7.36%) |
Jun 11, 2014 | 4.500 | 5.080 | 4.400 | 4.890 | 1,339,262 | +0.41(+9.15%) |
Jun 10, 2014 | 4.400 | 4.650 | 4.300 | 4.480 | 557,866 | +0.60(+15.46%) |
Jun 06, 2014 | 3.790 | 3.920 | 3.760 | 3.880 | 469,881 | +0.13(+3.47%) |
Jun 05, 2014 | 3.700 | 4.080 | 3.700 | 3.750 | 1,122,791 | +0.06(+1.63%) |
Jun 04, 2014 | 3.380 | 3.900 | 3.380 | 3.690 | 1,756,444 | +0.33(+9.82%) |
Jun 03, 2014 | 3.270 | 3.430 | 3.220 | 3.360 | 179,940 | +0.09(+2.75%) |