Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.439 | 9.439 | 8.623 | 8.827 | 763,272 | -0.81(-8.38%) |
Jul 30, 2014 | 9.822 | 9.841 | 9.608 | 9.634 | 136,458 | -0.15(-1.57%) |
Jul 29, 2014 | 9.869 | 9.956 | 9.758 | 9.787 | 61,497 | -0.02(-0.23%) |
Jul 28, 2014 | 9.310 | 9.965 | 9.310 | 9.809 | 169,249 | +0.33(+3.46%) |
Jul 25, 2014 | 9.400 | 9.680 | 9.391 | 9.482 | 137,857 | +0.06(+0.61%) |
Jul 24, 2014 | 9.434 | 9.661 | 9.391 | 9.424 | 97,232 | -0.07(-0.78%) |
Jul 23, 2014 | 9.410 | 9.563 | 9.300 | 9.498 | 94,331 | +0.08(+0.85%) |
Jul 22, 2014 | 9.336 | 9.485 | 9.286 | 9.419 | 197,744 | +0.09(+0.91%) |
Jul 21, 2014 | 9.324 | 9.393 | 9.288 | 9.334 | 64,863 | -0.07(-0.75%) |
Jul 18, 2014 | 9.267 | 9.460 | 9.267 | 9.404 | 97,119 | +0.10(+1.11%) |
Jul 17, 2014 | 9.563 | 9.565 | 9.171 | 9.300 | 109,902 | -0.30(-3.09%) |
Jul 16, 2014 | 9.658 | 9.663 | 9.480 | 9.597 | 61,907 | -0.03(-0.29%) |
Jul 15, 2014 | 9.743 | 9.746 | 9.576 | 9.624 | 37,777 | -0.16(-1.59%) |
Jul 14, 2014 | 9.822 | 9.883 | 9.731 | 9.780 | 59,870 | +0.10(+1.05%) |
Jul 11, 2014 | 9.674 | 9.832 | 9.626 | 9.678 | 48,794 | +0.04(+0.46%) |
Jul 10, 2014 | 9.526 | 9.708 | 9.426 | 9.634 | 116,013 | -0.06(-0.63%) |
Jul 09, 2014 | 9.882 | 9.952 | 9.628 | 9.695 | 114,970 | -0.19(-1.93%) |
Jul 08, 2014 | 9.671 | 9.915 | 9.566 | 9.885 | 95,654 | +0.16(+1.68%) |
Jul 07, 2014 | 9.756 | 9.819 | 9.508 | 9.722 | 123,091 | -0.09(-0.96%) |
Jul 03, 2014 | 9.848 | 9.817 | 9.817 | 9.817 | 18,370 | +0.04(+0.45%) |
Jul 02, 2014 | 9.811 | 9.926 | 9.763 | 9.772 | 48,686 | +0.01(+0.15%) |
Jul 01, 2014 | 9.358 | 9.857 | 9.358 | 9.758 | 106,682 | +0.39(+4.19%) |
Jun 30, 2014 | 9.208 | 9.384 | 9.180 | 9.365 | 221,907 | +0.25(+2.74%) |
Jun 27, 2014 | 9.493 | 9.745 | 9.115 | 9.115 | 1,135,107 | -0.38(-4.00%) |
Jun 26, 2014 | 9.434 | 9.530 | 9.421 | 9.495 | 73,281 | +0.03(+0.31%) |
Jun 25, 2014 | 9.382 | 9.511 | 9.256 | 9.465 | 93,120 | +0.03(+0.31%) |
Jun 24, 2014 | 9.445 | 9.606 | 9.378 | 9.435 | 111,372 | -0.07(-0.70%) |
Jun 23, 2014 | 9.624 | 9.719 | 9.441 | 9.502 | 102,403 | -0.21(-2.13%) |
Jun 20, 2014 | 9.752 | 9.767 | 9.672 | 9.709 | 173,793 | -0.00(-0.04%) |
Jun 19, 2014 | 9.772 | 9.782 | 9.622 | 9.713 | 89,538 | -0.08(-0.81%) |
Jun 18, 2014 | 9.809 | 9.809 | 9.584 | 9.793 | 53,176 | -0.03(-0.28%) |
Jun 17, 2014 | 9.813 | 9.874 | 9.711 | 9.820 | 67,694 | +0.01(+0.13%) |
Jun 16, 2014 | 9.491 | 9.869 | 9.491 | 9.807 | 61,497 | +0.13(+1.34%) |
Jun 13, 2014 | 9.685 | 9.787 | 9.609 | 9.678 | 60,038 | +0.04(+0.42%) |
Jun 12, 2014 | 9.880 | 9.880 | 9.606 | 9.637 | 101,889 | -0.21(-2.09%) |
Jun 11, 2014 | 10.08 | 10.08 | 9.830 | 9.843 | 69,569 | -0.32(-3.17%) |
Jun 10, 2014 | 10.23 | 10.23 | 10.09 | 10.16 | 40,398 | -0.03(-0.31%) |
Jun 06, 2014 | 10.15 | 10.25 | 10.05 | 10.20 | 91,024 | +0.04(+0.44%) |
Jun 05, 2014 | 10.10 | 10.28 | 10.05 | 10.15 | 108,335 | +0.15(+1.46%) |
Jun 04, 2014 | 9.885 | 10.07 | 9.769 | 10.01 | 63,415 | +0.05(+0.50%) |
Jun 03, 2014 | 9.822 | 9.993 | 9.822 | 9.956 | 68,310 | -0.01(-0.06%) |
Jun 02, 2014 | 10.05 | 10.09 | 9.891 | 9.961 | 87,091 | -0.08(-0.79%) |
May 30, 2014 | 10.01 | 10.17 | 9.872 | 10.04 | 131,341 | +0.05(+0.46%) |
May 29, 2014 | 10.08 | 10.08 | 9.824 | 9.994 | 108,508 | +0.11(+1.10%) |
May 28, 2014 | 10.01 | 10.03 | 9.819 | 9.885 | 144,352 | -0.12(-1.19%) |
May 27, 2014 | 9.947 | 10.24 | 9.947 | 10.00 | 118,325 | +0.09(+0.91%) |
May 23, 2014 | 9.855 | 9.914 | 9.914 | 9.914 | 86,859 | +0.04(+0.35%) |
May 22, 2014 | 9.953 | 9.953 | 9.748 | 9.879 | 25,726 | +0.12(+1.25%) |
May 21, 2014 | 9.770 | 9.801 | 9.698 | 9.757 | 120,876 | -0.01(-0.09%) |
May 20, 2014 | 9.730 | 9.768 | 9.680 | 9.767 | 133,948 | -0.03(-0.34%) |
May 19, 2014 | 9.807 | 9.822 | 9.671 | 9.800 | 88,331 | +0.01(+0.11%) |
May 16, 2014 | 9.783 | 9.796 | 9.520 | 9.789 | 87,647 | +0.04(+0.43%) |
May 15, 2014 | 9.673 | 9.870 | 9.608 | 9.746 | 107,684 | -0.00(-0.02%) |
May 14, 2014 | 9.783 | 9.790 | 9.645 | 9.748 | 96,924 | -0.02(-0.21%) |
May 13, 2014 | 9.684 | 9.790 | 9.461 | 9.768 | 134,258 | +0.02(+0.19%) |
May 12, 2014 | 9.418 | 9.837 | 9.418 | 9.750 | 73,706 | +0.26(+2.74%) |
May 09, 2014 | 9.194 | 9.490 | 9.194 | 9.490 | 74,216 | +0.27(+2.98%) |
May 08, 2014 | 9.267 | 9.470 | 9.210 | 9.216 | 82,164 | -0.01(-0.12%) |
May 07, 2014 | 9.219 | 9.393 | 9.188 | 9.227 | 104,193 | -0.02(-0.18%) |
May 06, 2014 | 9.223 | 9.292 | 9.151 | 9.243 | 158,883 | -0.05(-0.52%) |
May 05, 2014 | 9.280 | 9.335 | 9.153 | 9.291 | 134,269 | -0.03(-0.34%) |
May 02, 2014 | 8.984 | 9.359 | 8.962 | 9.323 | 135,208 | +0.34(+3.77%) |