Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.874 | 8.874 | 8.564 | 8.727 | 377,626 | -0.16(-1.75%) |
Jul 30, 2014 | 8.919 | 8.919 | 8.860 | 8.882 | 294,887 | +0.01(+0.17%) |
Jul 29, 2014 | 8.860 | 8.926 | 8.852 | 8.867 | 183,701 | +0.00(+0.00%) |
Jul 28, 2014 | 8.926 | 8.926 | 8.830 | 8.867 | 484,004 | -0.04(-0.50%) |
Jul 25, 2014 | 8.933 | 8.985 | 8.823 | 8.911 | 2,196,790 | -0.44(-4.66%) |
Jul 24, 2014 | 9.694 | 9.694 | 9.317 | 9.347 | 164,160 | -0.29(-2.99%) |
Jul 23, 2014 | 9.841 | 10.02 | 9.487 | 9.635 | 168,852 | -0.43(-4.26%) |
Jul 22, 2014 | 10.04 | 10.12 | 9.878 | 10.06 | 40,143 | +0.13(+1.34%) |
Jul 21, 2014 | 10.09 | 10.14 | 9.908 | 9.930 | 20,192 | -0.04(-0.43%) |
Jul 18, 2014 | 10.04 | 10.04 | 9.827 | 9.973 | 30,723 | -0.06(-0.60%) |
Jul 17, 2014 | 9.856 | 10.05 | 9.827 | 10.03 | 33,011 | +0.20(+2.07%) |
Jul 16, 2014 | 9.768 | 9.925 | 9.746 | 9.830 | 16,569 | -0.08(-0.85%) |
Jul 15, 2014 | 10.19 | 10.30 | 9.686 | 9.914 | 37,555 | -0.02(-0.19%) |
Jul 14, 2014 | 9.901 | 9.937 | 9.819 | 9.933 | 36,366 | +0.10(+1.00%) |
Jul 11, 2014 | 9.738 | 9.923 | 9.738 | 9.835 | 15,661 | +0.11(+1.15%) |
Jul 10, 2014 | 9.709 | 9.960 | 9.598 | 9.723 | 28,144 | -0.06(-0.60%) |
Jul 09, 2014 | 9.797 | 9.856 | 9.745 | 9.782 | 18,634 | +0.02(+0.23%) |
Jul 08, 2014 | 9.679 | 9.782 | 9.679 | 9.760 | 16,234 | +0.04(+0.38%) |
Jul 07, 2014 | 9.760 | 9.819 | 9.679 | 9.723 | 55,093 | +0.02(+0.23%) |
Jul 03, 2014 | 9.864 | 9.701 | 9.701 | 9.701 | 13,002 | -0.07(-0.68%) |
Jul 02, 2014 | 9.893 | 9.945 | 9.672 | 9.768 | 40,565 | -0.02(-0.23%) |
Jul 01, 2014 | 9.849 | 9.967 | 9.745 | 9.790 | 76,825 | +0.12(+1.22%) |
Jun 30, 2014 | 9.731 | 9.908 | 9.590 | 9.672 | 163,985 | +0.44(+4.80%) |
Jun 27, 2014 | 9.450 | 9.524 | 9.229 | 9.229 | 30,761 | -0.15(-1.57%) |
Jun 26, 2014 | 9.317 | 9.546 | 9.266 | 9.376 | 29,034 | +0.06(+0.63%) |
Jun 25, 2014 | 9.295 | 9.339 | 9.229 | 9.317 | 37,933 | +0.08(+0.88%) |
Jun 24, 2014 | 9.295 | 9.376 | 9.229 | 9.236 | 39,806 | +0.01(+0.08%) |
Jun 23, 2014 | 9.229 | 9.458 | 9.192 | 9.229 | 83,095 | +0.18(+2.04%) |
Jun 20, 2014 | 9.642 | 9.760 | 9.044 | 9.044 | 147,798 | -0.74(-7.55%) |
Jun 19, 2014 | 9.952 | 9.952 | 9.672 | 9.782 | 26,580 | +0.00(+0.00%) |
Jun 18, 2014 | 9.871 | 9.891 | 9.686 | 9.782 | 29,191 | -0.11(-1.12%) |
Jun 17, 2014 | 9.768 | 9.893 | 9.664 | 9.893 | 49,803 | +0.11(+1.13%) |
Jun 16, 2014 | 9.854 | 9.893 | 9.760 | 9.782 | 25,419 | -0.07(-0.67%) |
Jun 13, 2014 | 10.02 | 10.02 | 9.709 | 9.849 | 25,328 | +0.03(+0.30%) |
Jun 12, 2014 | 9.671 | 9.952 | 9.658 | 9.819 | 45,450 | +0.10(+0.99%) |
Jun 11, 2014 | 9.672 | 9.760 | 9.650 | 9.723 | 20,556 | +0.12(+1.23%) |
Jun 10, 2014 | 9.605 | 9.782 | 9.576 | 9.605 | 30,565 | -0.10(-1.06%) |
Jun 06, 2014 | 9.664 | 9.782 | 9.613 | 9.709 | 36,362 | +0.04(+0.46%) |
Jun 05, 2014 | 9.672 | 9.672 | 9.635 | 9.664 | 81,415 | +0.00(+0.00%) |
Jun 04, 2014 | 9.686 | 9.709 | 9.598 | 9.664 | 20,879 | -0.04(-0.38%) |
Jun 03, 2014 | 9.709 | 9.841 | 9.613 | 9.701 | 33,791 | +0.04(+0.46%) |
Jun 02, 2014 | 9.709 | 9.709 | 9.598 | 9.657 | 26,150 | -0.01(-0.15%) |
May 30, 2014 | 9.642 | 9.672 | 9.509 | 9.672 | 30,590 | +0.16(+1.71%) |
May 29, 2014 | 9.672 | 9.672 | 9.450 | 9.509 | 22,324 | +0.05(+0.55%) |
May 28, 2014 | 9.517 | 9.657 | 9.450 | 9.458 | 30,619 | -0.00(-0.00%) |
May 27, 2014 | 9.701 | 9.701 | 9.458 | 9.458 | 19,611 | -0.15(-1.54%) |
May 23, 2014 | 9.686 | 9.605 | 9.605 | 9.605 | 19,233 | +0.24(+2.53%) |
May 22, 2014 | 9.369 | 9.509 | 9.266 | 9.369 | 21,066 | +0.15(+1.65%) |
May 21, 2014 | 9.118 | 9.332 | 9.118 | 9.217 | 9,577 | -0.15(-1.62%) |
May 20, 2014 | 9.155 | 9.413 | 9.147 | 9.369 | 17,456 | +0.36(+4.02%) |
May 19, 2014 | 9.074 | 9.088 | 8.719 | 9.007 | 34,227 | -0.10(-1.05%) |
May 16, 2014 | 9.284 | 9.284 | 9.088 | 9.103 | 20,196 | -0.10(-1.12%) |
May 15, 2014 | 9.229 | 9.455 | 9.140 | 9.206 | 61,139 | -0.04(-0.48%) |
May 14, 2014 | 9.259 | 9.347 | 9.251 | 9.251 | 5,021 | -0.03(-0.29%) |
May 13, 2014 | 9.236 | 9.502 | 9.236 | 9.278 | 16,890 | +0.04(+0.46%) |
May 12, 2014 | 9.709 | 9.709 | 9.214 | 9.236 | 42,027 | -0.43(-4.43%) |
May 09, 2014 | 9.782 | 9.782 | 9.605 | 9.664 | 14,927 | -0.12(-1.21%) |
May 08, 2014 | 10.08 | 10.08 | 9.782 | 9.782 | 45,916 | +0.07(+0.68%) |
May 07, 2014 | 9.856 | 9.856 | 9.709 | 9.716 | 10,983 | +0.10(+1.00%) |
May 06, 2014 | 10.04 | 10.04 | 9.598 | 9.620 | 37,669 | -0.41(-4.05%) |
May 05, 2014 | 10.11 | 10.19 | 9.908 | 10.03 | 15,776 | -0.16(-1.59%) |
May 02, 2014 | 10.23 | 10.23 | 9.967 | 10.19 | 9,930 | -0.06(-0.54%) |