Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.442 | 9.470 | 9.273 | 9.346 | 2,664,287 | -0.14(-1.48%) |
Jul 30, 2014 | 9.553 | 9.560 | 9.457 | 9.486 | 4,300,003 | -0.05(-0.50%) |
Jul 29, 2014 | 9.706 | 9.744 | 9.528 | 9.534 | 2,740,338 | -0.16(-1.61%) |
Jul 28, 2014 | 9.706 | 9.757 | 9.617 | 9.690 | 2,935,669 | -0.04(-0.43%) |
Jul 25, 2014 | 9.792 | 9.818 | 9.693 | 9.732 | 1,764,182 | -0.11(-1.13%) |
Jul 24, 2014 | 9.729 | 9.859 | 9.690 | 9.843 | 1,916,065 | +0.12(+1.28%) |
Jul 23, 2014 | 9.725 | 9.789 | 9.662 | 9.719 | 1,796,343 | +0.02(+0.20%) |
Jul 22, 2014 | 9.757 | 9.776 | 9.617 | 9.700 | 4,685,594 | -0.02(-0.16%) |
Jul 21, 2014 | 9.789 | 9.831 | 9.687 | 9.716 | 2,562,306 | -0.13(-1.33%) |
Jul 18, 2014 | 9.789 | 9.851 | 9.735 | 9.847 | 2,227,197 | +0.06(+0.62%) |
Jul 17, 2014 | 9.853 | 9.936 | 9.773 | 9.786 | 1,529,028 | -0.15(-1.48%) |
Jul 16, 2014 | 10.04 | 10.06 | 9.913 | 9.933 | 2,434,772 | -0.05(-0.54%) |
Jul 15, 2014 | 10.03 | 10.04 | 9.866 | 9.987 | 2,287,138 | -0.01(-0.10%) |
Jul 14, 2014 | 9.971 | 10.03 | 9.961 | 9.996 | 2,951,798 | +0.06(+0.64%) |
Jul 11, 2014 | 10.07 | 10.07 | 9.910 | 9.933 | 2,570,165 | -0.14(-1.42%) |
Jul 10, 2014 | 10.08 | 10.13 | 10.04 | 10.08 | 1,765,370 | -0.12(-1.19%) |
Jul 09, 2014 | 10.34 | 10.35 | 10.15 | 10.20 | 2,946,087 | -0.12(-1.20%) |
Jul 08, 2014 | 10.25 | 10.33 | 10.19 | 10.32 | 4,119,663 | +0.01(+0.09%) |
Jul 07, 2014 | 10.33 | 10.35 | 10.21 | 10.31 | 3,088,210 | -0.10(-0.92%) |
Jul 03, 2014 | 10.33 | 10.41 | 10.41 | 10.41 | 1,521,338 | +0.09(+0.90%) |
Jul 02, 2014 | 10.26 | 10.32 | 10.20 | 10.32 | 1,422,252 | +0.06(+0.56%) |
Jul 01, 2014 | 10.16 | 10.27 | 10.16 | 10.26 | 2,786,938 | +0.10(+0.94%) |
Jun 30, 2014 | 10.10 | 10.26 | 10.10 | 10.16 | 3,494,092 | +0.05(+0.47%) |
Jun 27, 2014 | 10.10 | 10.20 | 10.03 | 10.11 | 14,050,203 | -0.02(-0.16%) |
Jun 26, 2014 | 10.03 | 10.26 | 10.000 | 10.13 | 3,213,907 | +0.11(+1.05%) |
Jun 25, 2014 | 9.869 | 10.04 | 9.859 | 10.03 | 2,001,280 | +0.10(+1.03%) |
Jun 24, 2014 | 10.06 | 10.12 | 9.891 | 9.923 | 3,617,505 | -0.16(-1.55%) |
Jun 23, 2014 | 10.06 | 10.12 | 10.02 | 10.08 | 3,262,551 | -0.01(-0.10%) |
Jun 20, 2014 | 10.12 | 10.19 | 10.02 | 10.09 | 2,568,852 | -0.03(-0.34%) |
Jun 19, 2014 | 10.08 | 10.12 | 10.05 | 10.12 | 1,112,607 | +0.04(+0.44%) |
Jun 18, 2014 | 10.04 | 10.12 | 10.02 | 10.08 | 1,796,445 | +0.03(+0.28%) |
Jun 17, 2014 | 9.918 | 10.07 | 9.918 | 10.05 | 1,852,033 | +0.12(+1.21%) |
Jun 16, 2014 | 9.807 | 9.953 | 9.807 | 9.931 | 1,565,038 | +0.10(+1.06%) |
Jun 13, 2014 | 9.836 | 9.902 | 9.779 | 9.826 | 1,100,570 | +0.00(+0.03%) |
Jun 12, 2014 | 9.893 | 9.950 | 9.795 | 9.823 | 1,334,809 | -0.12(-1.18%) |
Jun 11, 2014 | 9.928 | 9.978 | 9.871 | 9.940 | 1,619,671 | -0.05(-0.48%) |
Jun 10, 2014 | 9.981 | 10.06 | 9.959 | 9.988 | 1,105,785 | -0.03(-0.32%) |
Jun 06, 2014 | 9.981 | 10.04 | 9.926 | 10.02 | 1,868,549 | +0.04(+0.44%) |
Jun 05, 2014 | 9.845 | 10.03 | 9.791 | 9.975 | 2,656,669 | +0.13(+1.28%) |
Jun 04, 2014 | 9.731 | 9.907 | 9.668 | 9.848 | 3,366,595 | +0.11(+1.10%) |
Jun 03, 2014 | 9.709 | 9.861 | 9.693 | 9.741 | 4,009,303 | +0.00(+0.00%) |
Jun 02, 2014 | 9.665 | 9.791 | 9.608 | 9.741 | 3,102,683 | +0.08(+0.82%) |
May 30, 2014 | 9.665 | 9.741 | 9.636 | 9.662 | 1,688,038 | -0.03(-0.29%) |
May 29, 2014 | 9.700 | 9.725 | 9.643 | 9.690 | 2,293,034 | -0.02(-0.23%) |
May 28, 2014 | 9.725 | 9.769 | 9.684 | 9.712 | 2,025,169 | -0.02(-0.20%) |
May 27, 2014 | 9.554 | 9.757 | 9.507 | 9.731 | 3,206,219 | +0.22(+2.26%) |
May 23, 2014 | 9.402 | 9.516 | 9.516 | 9.516 | 1,754,939 | +0.07(+0.70%) |
May 22, 2014 | 9.364 | 9.485 | 9.333 | 9.450 | 744,534 | +0.09(+0.91%) |
May 21, 2014 | 9.292 | 9.406 | 9.279 | 9.364 | 1,160,479 | +0.11(+1.20%) |
May 20, 2014 | 9.390 | 9.406 | 9.213 | 9.254 | 1,701,390 | -0.16(-1.65%) |
May 19, 2014 | 9.279 | 9.450 | 9.279 | 9.409 | 2,206,160 | +0.10(+1.09%) |
May 16, 2014 | 9.377 | 9.390 | 9.209 | 9.307 | 3,794,826 | -0.07(-0.74%) |
May 15, 2014 | 9.279 | 9.399 | 9.048 | 9.377 | 5,712,632 | +0.09(+0.99%) |
May 14, 2014 | 9.488 | 9.497 | 9.266 | 9.285 | 2,891,806 | -0.20(-2.07%) |
May 13, 2014 | 9.548 | 9.586 | 9.478 | 9.481 | 2,140,277 | -0.08(-0.83%) |
May 12, 2014 | 9.409 | 9.586 | 9.352 | 9.561 | 2,880,462 | +0.20(+2.09%) |
May 09, 2014 | 9.526 | 9.551 | 9.292 | 9.364 | 5,711,569 | -0.18(-1.92%) |
May 08, 2014 | 9.598 | 9.782 | 9.529 | 9.548 | 3,383,837 | -0.08(-0.85%) |
May 07, 2014 | 9.592 | 9.636 | 9.424 | 9.630 | 5,151,326 | +0.05(+0.53%) |
May 06, 2014 | 9.488 | 9.807 | 9.472 | 9.580 | 5,664,775 | +0.03(+0.30%) |
May 05, 2014 | 9.526 | 9.674 | 9.443 | 9.551 | 4,642,403 | -0.00(-0.03%) |
May 02, 2014 | 9.548 | 9.636 | 9.529 | 9.554 | 4,935,110 | +0.00(+0.00%) |