Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.917 | 9.917 | 9.783 | 9.790 | 806,889 | -0.16(-1.59%) |
Jul 30, 2014 | 9.966 | 9.984 | 9.910 | 9.948 | 343,345 | -0.00(-0.04%) |
Jul 29, 2014 | 9.961 | 9.961 | 9.917 | 9.953 | 244,319 | -0.01(-0.09%) |
Jul 28, 2014 | 9.886 | 9.961 | 9.881 | 9.961 | 422,912 | +0.06(+0.63%) |
Jul 25, 2014 | 9.899 | 9.921 | 9.886 | 9.899 | 447,882 | -0.01(-0.13%) |
Jul 24, 2014 | 9.944 | 9.944 | 9.895 | 9.912 | 430,644 | -0.01(-0.13%) |
Jul 23, 2014 | 9.961 | 9.979 | 9.904 | 9.926 | 420,597 | +0.00(+0.04%) |
Jul 22, 2014 | 9.939 | 9.966 | 9.904 | 9.921 | 618,981 | -0.02(-0.22%) |
Jul 21, 2014 | 9.948 | 9.984 | 9.935 | 9.944 | 256,931 | -0.00(-0.04%) |
Jul 18, 2014 | 9.953 | 9.970 | 9.908 | 9.948 | 274,710 | +0.03(+0.31%) |
Jul 17, 2014 | 9.970 | 10.00 | 9.895 | 9.917 | 422,894 | -0.07(-0.67%) |
Jul 16, 2014 | 10.04 | 10.05 | 9.957 | 9.984 | 431,926 | -0.07(-0.71%) |
Jul 15, 2014 | 10.04 | 10.08 | 10.04 | 10.05 | 288,032 | +0.02(+0.18%) |
Jul 14, 2014 | 9.997 | 10.07 | 9.988 | 10.04 | 324,909 | +0.01(+0.13%) |
Jul 11, 2014 | 9.993 | 10.05 | 9.957 | 10.02 | 134,177 | +0.04(+0.36%) |
Jul 10, 2014 | 10.02 | 10.03 | 9.948 | 9.988 | 297,528 | -0.03(-0.27%) |
Jul 09, 2014 | 10.08 | 10.08 | 10.01 | 10.01 | 277,823 | -0.06(-0.57%) |
Jul 08, 2014 | 9.975 | 10.09 | 9.819 | 10.07 | 488,050 | +0.08(+0.85%) |
Jul 07, 2014 | 9.926 | 9.993 | 9.899 | 9.988 | 326,148 | +0.10(+0.99%) |
Jul 03, 2014 | 10.05 | 9.890 | 9.890 | 9.890 | 276,913 | -0.14(-1.42%) |
Jul 02, 2014 | 10.07 | 10.11 | 10.01 | 10.03 | 405,354 | -0.06(-0.62%) |
Jul 01, 2014 | 10.12 | 10.14 | 10.06 | 10.09 | 385,761 | -0.01(-0.12%) |
Jun 30, 2014 | 10.14 | 10.17 | 10.08 | 10.11 | 509,593 | -0.05(-0.48%) |
Jun 27, 2014 | 10.11 | 10.16 | 10.09 | 10.16 | 284,831 | +0.07(+0.70%) |
Jun 26, 2014 | 10.12 | 10.12 | 10.09 | 10.09 | 168,048 | +0.01(+0.09%) |
Jun 25, 2014 | 10.10 | 10.11 | 10.05 | 10.08 | 376,502 | +0.00(+0.00%) |
Jun 24, 2014 | 10.09 | 10.13 | 10.05 | 10.08 | 796,511 | -0.00(-0.04%) |
Jun 23, 2014 | 10.09 | 10.09 | 10.01 | 10.08 | 456,905 | -0.01(-0.09%) |
Jun 20, 2014 | 10.07 | 10.10 | 10.01 | 10.09 | 391,586 | +0.02(+0.18%) |
Jun 19, 2014 | 9.957 | 10.09 | 9.908 | 10.07 | 542,206 | +0.14(+1.42%) |
Jun 18, 2014 | 9.882 | 9.939 | 9.877 | 9.930 | 357,515 | +0.04(+0.45%) |
Jun 17, 2014 | 9.922 | 9.922 | 9.855 | 9.886 | 462,641 | -0.01(-0.13%) |
Jun 16, 2014 | 9.926 | 9.975 | 9.895 | 9.899 | 322,017 | -0.06(-0.58%) |
Jun 13, 2014 | 10.06 | 10.06 | 9.939 | 9.957 | 441,710 | -0.10(-1.01%) |
Jun 12, 2014 | 10.01 | 10.06 | 9.993 | 10.06 | 289,171 | +0.05(+0.49%) |
Jun 11, 2014 | 9.966 | 10.02 | 9.922 | 10.01 | 337,900 | +0.07(+0.67%) |
Jun 10, 2014 | 9.864 | 9.944 | 9.855 | 9.944 | 310,812 | +0.07(+0.72%) |
Jun 06, 2014 | 9.855 | 9.939 | 9.846 | 9.873 | 450,196 | +0.04(+0.45%) |
Jun 05, 2014 | 9.820 | 9.908 | 9.820 | 9.829 | 297,516 | +0.00(+0.04%) |
Jun 04, 2014 | 9.930 | 9.975 | 9.802 | 9.824 | 577,886 | -0.11(-1.07%) |
Jun 03, 2014 | 9.975 | 9.992 | 9.930 | 9.930 | 360,790 | -0.04(-0.44%) |
Jun 02, 2014 | 10.05 | 10.05 | 9.957 | 9.975 | 314,342 | -0.03(-0.34%) |
May 30, 2014 | 9.930 | 10.01 | 9.930 | 10.01 | 354,219 | +0.06(+0.62%) |
May 29, 2014 | 9.961 | 9.987 | 9.912 | 9.947 | 457,225 | -0.03(-0.26%) |
May 28, 2014 | 9.899 | 9.982 | 9.899 | 9.974 | 416,344 | +0.07(+0.75%) |
May 27, 2014 | 9.912 | 9.952 | 9.877 | 9.899 | 736,740 | -0.02(-0.18%) |
May 23, 2014 | 9.952 | 9.917 | 9.917 | 9.917 | 269,942 | -0.05(-0.53%) |
May 22, 2014 | 9.934 | 10.00 | 9.899 | 9.969 | 516,770 | +0.00(+0.04%) |
May 21, 2014 | 9.965 | 10.00 | 9.925 | 9.965 | 485,657 | +0.00(+0.00%) |
May 20, 2014 | 9.987 | 10.00 | 9.965 | 9.965 | 274,343 | -0.03(-0.31%) |
May 19, 2014 | 9.987 | 10.02 | 9.974 | 9.996 | 301,187 | -0.01(-0.13%) |
May 16, 2014 | 9.965 | 10.01 | 9.949 | 10.01 | 398,817 | +0.05(+0.53%) |
May 15, 2014 | 9.899 | 9.978 | 9.886 | 9.956 | 366,338 | +0.06(+0.62%) |
May 14, 2014 | 9.877 | 9.917 | 9.820 | 9.895 | 322,892 | +0.01(+0.13%) |
May 13, 2014 | 9.886 | 9.917 | 9.879 | 9.882 | 314,260 | -0.00(-0.04%) |
May 12, 2014 | 9.873 | 9.921 | 9.855 | 9.886 | 289,437 | +0.04(+0.36%) |
May 09, 2014 | 9.886 | 9.895 | 9.807 | 9.851 | 328,035 | -0.03(-0.27%) |
May 08, 2014 | 9.925 | 9.933 | 9.868 | 9.877 | 379,315 | -0.03(-0.27%) |
May 07, 2014 | 9.877 | 9.978 | 9.877 | 9.903 | 370,638 | +0.01(+0.09%) |
May 06, 2014 | 9.895 | 9.917 | 9.860 | 9.895 | 264,971 | -0.04(-0.35%) |
May 05, 2014 | 9.829 | 9.939 | 9.829 | 9.930 | 294,301 | +0.06(+0.58%) |
May 02, 2014 | 9.877 | 9.895 | 9.820 | 9.873 | 332,375 | -0.03(-0.27%) |