Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.941 | 9.962 | 9.707 | 9.714 | 9,830,412 | -0.27(-2.71%) |
Jul 30, 2014 | 10.16 | 10.30 | 9.973 | 9.985 | 23,326,442 | -0.07(-0.67%) |
Jul 29, 2014 | 10.66 | 10.78 | 9.693 | 10.05 | 54,227,372 | -0.61(-5.75%) |
Jul 28, 2014 | 10.61 | 10.77 | 10.61 | 10.67 | 7,077,426 | +0.09(+0.88%) |
Jul 25, 2014 | 10.61 | 10.67 | 10.55 | 10.57 | 6,451,388 | -0.10(-0.91%) |
Jul 24, 2014 | 10.36 | 10.69 | 10.36 | 10.67 | 18,427,976 | +0.32(+3.09%) |
Jul 23, 2014 | 10.30 | 10.58 | 10.20 | 10.35 | 17,404,958 | +0.15(+1.43%) |
Jul 22, 2014 | 9.934 | 10.26 | 9.839 | 10.20 | 11,688,559 | +0.29(+2.89%) |
Jul 21, 2014 | 9.853 | 10.01 | 9.813 | 9.918 | 11,794,009 | +0.00(+0.05%) |
Jul 18, 2014 | 9.656 | 10.04 | 9.605 | 9.913 | 17,278,424 | +0.37(+3.83%) |
Jul 17, 2014 | 9.638 | 9.726 | 9.517 | 9.548 | 9,855,013 | -0.07(-0.70%) |
Jul 16, 2014 | 9.552 | 9.656 | 9.500 | 9.615 | 6,132,657 | +0.12(+1.27%) |
Jul 15, 2014 | 9.649 | 9.707 | 9.460 | 9.494 | 7,714,020 | -0.18(-1.82%) |
Jul 14, 2014 | 9.684 | 9.737 | 9.596 | 9.670 | 5,968,167 | +0.12(+1.31%) |
Jul 11, 2014 | 9.631 | 9.670 | 9.453 | 9.545 | 7,788,186 | -0.12(-1.29%) |
Jul 10, 2014 | 9.501 | 9.733 | 9.434 | 9.670 | 8,869,958 | -0.00(-0.02%) |
Jul 09, 2014 | 9.647 | 9.920 | 9.589 | 9.673 | 11,456,324 | +0.03(+0.36%) |
Jul 08, 2014 | 9.596 | 9.649 | 9.490 | 9.638 | 11,093,666 | +0.01(+0.12%) |
Jul 07, 2014 | 9.617 | 9.679 | 9.593 | 9.626 | 6,003,573 | -0.04(-0.41%) |
Jul 03, 2014 | 9.478 | 9.666 | 9.666 | 9.666 | 5,003,557 | +0.21(+2.18%) |
Jul 02, 2014 | 9.397 | 9.537 | 9.376 | 9.460 | 7,395,717 | +0.09(+0.91%) |
Jul 01, 2014 | 9.376 | 9.462 | 9.324 | 9.374 | 6,911,567 | +0.01(+0.07%) |
Jun 30, 2014 | 9.358 | 9.441 | 9.323 | 9.367 | 6,499,686 | +0.03(+0.30%) |
Jun 27, 2014 | 9.358 | 9.487 | 9.316 | 9.339 | 12,635,731 | -0.05(-0.54%) |
Jun 26, 2014 | 9.314 | 9.399 | 9.192 | 9.390 | 8,247,410 | +0.08(+0.90%) |
Jun 25, 2014 | 9.293 | 9.369 | 9.217 | 9.307 | 8,894,495 | -0.01(-0.07%) |
Jun 24, 2014 | 9.337 | 9.429 | 9.258 | 9.314 | 8,315,644 | -0.04(-0.40%) |
Jun 23, 2014 | 9.279 | 9.389 | 9.217 | 9.351 | 6,948,814 | +0.07(+0.72%) |
Jun 20, 2014 | 9.258 | 9.355 | 9.233 | 9.284 | 12,654,905 | +0.03(+0.38%) |
Jun 19, 2014 | 9.284 | 9.355 | 9.186 | 9.249 | 10,115,115 | -0.01(-0.10%) |
Jun 18, 2014 | 9.332 | 9.332 | 9.129 | 9.258 | 12,263,318 | -0.07(-0.72%) |
Jun 17, 2014 | 9.018 | 9.337 | 8.879 | 9.325 | 21,849,350 | +0.59(+6.81%) |
Jun 16, 2014 | 8.529 | 8.734 | 8.516 | 8.730 | 7,854,544 | +0.17(+1.97%) |
Jun 13, 2014 | 8.409 | 8.587 | 8.351 | 8.562 | 8,058,035 | +0.16(+1.90%) |
Jun 12, 2014 | 8.691 | 8.702 | 8.374 | 8.402 | 11,269,299 | -0.33(-3.82%) |
Jun 11, 2014 | 8.643 | 9.043 | 8.631 | 8.735 | 14,686,109 | +0.10(+1.21%) |
Jun 10, 2014 | 8.457 | 8.649 | 8.404 | 8.631 | 8,957,500 | +0.00(+0.03%) |
Jun 06, 2014 | 8.497 | 8.670 | 8.492 | 8.629 | 7,896,868 | +0.14(+1.61%) |
Jun 05, 2014 | 8.622 | 8.638 | 8.427 | 8.492 | 7,107,635 | -0.13(-1.53%) |
Jun 04, 2014 | 8.443 | 8.763 | 8.400 | 8.624 | 8,215,828 | +0.16(+1.89%) |
Jun 03, 2014 | 8.437 | 8.504 | 8.307 | 8.464 | 12,403,768 | +0.00(+0.03%) |
Jun 02, 2014 | 8.721 | 8.761 | 8.457 | 8.462 | 9,659,277 | -0.28(-3.20%) |
May 30, 2014 | 8.815 | 8.848 | 8.718 | 8.741 | 10,473,089 | -0.07(-0.84%) |
May 29, 2014 | 8.845 | 8.915 | 8.714 | 8.815 | 10,633,552 | -0.01(-0.10%) |
May 28, 2014 | 8.612 | 8.838 | 8.494 | 8.825 | 11,927,009 | +0.21(+2.47%) |
May 27, 2014 | 8.938 | 9.019 | 8.582 | 8.612 | 13,535,027 | -0.26(-2.97%) |
May 23, 2014 | 8.901 | 8.875 | 8.875 | 8.875 | 26,057,068 | +0.33(+3.81%) |
May 22, 2014 | 8.499 | 8.647 | 8.326 | 8.550 | 9,303,026 | +0.02(+0.22%) |
May 21, 2014 | 8.418 | 8.617 | 8.418 | 8.531 | 11,555,285 | +0.12(+1.40%) |
May 20, 2014 | 8.517 | 8.584 | 8.377 | 8.414 | 14,779,548 | -0.13(-1.49%) |
May 19, 2014 | 8.386 | 8.584 | 8.261 | 8.541 | 15,873,911 | +0.18(+2.10%) |
May 16, 2014 | 8.185 | 8.367 | 8.180 | 8.365 | 8,419,106 | +0.08(+0.98%) |
May 15, 2014 | 8.347 | 8.365 | 8.106 | 8.284 | 10,423,879 | -0.14(-1.62%) |
May 14, 2014 | 8.695 | 8.705 | 8.402 | 8.420 | 9,382,926 | -0.32(-3.67%) |
May 13, 2014 | 8.531 | 8.776 | 8.513 | 8.741 | 11,140,305 | +0.24(+2.80%) |
May 12, 2014 | 8.450 | 8.614 | 8.441 | 8.504 | 8,365,129 | +0.06(+0.71%) |
May 09, 2014 | 8.317 | 8.494 | 8.259 | 8.444 | 7,595,168 | +0.12(+1.50%) |
May 08, 2014 | 8.263 | 8.497 | 8.243 | 8.319 | 12,508,142 | +0.04(+0.50%) |
May 07, 2014 | 8.751 | 8.776 | 8.238 | 8.277 | 23,990,446 | -0.42(-4.83%) |
May 06, 2014 | 8.852 | 8.859 | 8.687 | 8.698 | 10,432,526 | -0.11(-1.28%) |
May 05, 2014 | 9.093 | 9.118 | 8.804 | 8.811 | 12,803,447 | -0.41(-4.43%) |
May 02, 2014 | 9.086 | 9.351 | 9.067 | 9.220 | 8,143,246 | +0.15(+1.68%) |