Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.230 | 9.235 | 9.122 | 9.122 | 1,330,129 | -0.20(-2.19%) |
Jul 30, 2014 | 9.313 | 9.350 | 9.269 | 9.326 | 172,582 | -0.06(-0.68%) |
Jul 29, 2014 | 9.422 | 9.428 | 9.396 | 9.390 | 169,790 | +0.00(+0.00%) |
Jul 28, 2014 | 9.409 | 9.409 | 9.326 | 9.390 | 76,552 | -0.02(-0.20%) |
Jul 25, 2014 | 9.441 | 9.448 | 9.377 | 9.409 | 186,997 | -0.05(-0.49%) |
Jul 24, 2014 | 9.467 | 9.467 | 9.432 | 9.456 | 139,748 | +0.03(+0.31%) |
Jul 23, 2014 | 9.448 | 9.462 | 9.416 | 9.426 | 67,932 | -0.00(-0.02%) |
Jul 22, 2014 | 9.435 | 9.441 | 9.421 | 9.428 | 93,477 | +0.03(+0.34%) |
Jul 21, 2014 | 9.371 | 9.409 | 9.358 | 9.397 | 87,875 | -0.04(-0.40%) |
Jul 18, 2014 | 9.416 | 9.447 | 9.377 | 9.435 | 535,943 | +0.04(+0.48%) |
Jul 17, 2014 | 9.492 | 9.505 | 9.384 | 9.390 | 220,374 | -0.15(-1.61%) |
Jul 16, 2014 | 9.524 | 9.556 | 9.518 | 9.543 | 129,251 | +0.08(+0.81%) |
Jul 15, 2014 | 9.492 | 9.524 | 9.435 | 9.467 | 340,266 | -0.03(-0.27%) |
Jul 14, 2014 | 9.543 | 9.543 | 9.486 | 9.492 | 105,943 | +0.04(+0.41%) |
Jul 11, 2014 | 9.454 | 9.460 | 9.422 | 9.454 | 91,447 | -0.03(-0.34%) |
Jul 10, 2014 | 9.435 | 9.486 | 9.390 | 9.486 | 813,940 | -0.06(-0.67%) |
Jul 09, 2014 | 9.518 | 9.550 | 9.486 | 9.550 | 341,436 | +0.03(+0.27%) |
Jul 08, 2014 | 9.595 | 9.601 | 9.499 | 9.524 | 159,360 | -0.14(-1.46%) |
Jul 07, 2014 | 9.690 | 9.690 | 9.634 | 9.665 | 177,878 | -0.08(-0.85%) |
Jul 03, 2014 | 9.748 | 9.748 | 9.748 | 9.748 | 46,619 | +0.03(+0.26%) |
Jul 02, 2014 | 9.716 | 9.722 | 9.684 | 9.722 | 158,961 | -0.01(-0.13%) |
Jul 01, 2014 | 9.754 | 9.754 | 9.703 | 9.735 | 281,898 | +0.07(+0.73%) |
Jun 30, 2014 | 9.684 | 9.684 | 9.630 | 9.665 | 199,558 | +0.01(+0.07%) |
Jun 27, 2014 | 9.652 | 9.658 | 9.588 | 9.658 | 128,273 | +0.02(+0.19%) |
Jun 26, 2014 | 9.607 | 9.639 | 9.537 | 9.639 | 315,516 | +0.04(+0.47%) |
Jun 25, 2014 | 9.614 | 9.614 | 9.556 | 9.595 | 179,369 | -0.04(-0.40%) |
Jun 24, 2014 | 9.729 | 9.729 | 9.620 | 9.633 | 296,670 | -0.07(-0.70%) |
Jun 23, 2014 | 9.738 | 9.738 | 9.663 | 9.701 | 202,574 | +0.02(+0.19%) |
Jun 20, 2014 | 9.713 | 9.720 | 9.663 | 9.682 | 88,601 | -0.04(-0.44%) |
Jun 19, 2014 | 9.776 | 9.776 | 9.713 | 9.725 | 160,695 | +0.03(+0.32%) |
Jun 18, 2014 | 9.670 | 9.695 | 9.613 | 9.695 | 118,110 | +0.08(+0.85%) |
Jun 17, 2014 | 9.494 | 9.619 | 9.494 | 9.613 | 164,160 | +0.01(+0.07%) |
Jun 16, 2014 | 9.626 | 9.638 | 9.576 | 9.607 | 88,908 | -0.03(-0.26%) |
Jun 13, 2014 | 9.638 | 9.644 | 9.606 | 9.632 | 42,551 | +0.02(+0.20%) |
Jun 12, 2014 | 9.638 | 9.645 | 9.592 | 9.613 | 96,660 | +0.03(+0.36%) |
Jun 11, 2014 | 9.651 | 9.651 | 9.566 | 9.579 | 133,250 | -0.07(-0.68%) |
Jun 10, 2014 | 9.657 | 9.657 | 9.619 | 9.645 | 212,977 | -0.01(-0.06%) |
Jun 06, 2014 | 9.638 | 9.651 | 9.594 | 9.651 | 504,853 | +0.09(+0.92%) |
Jun 05, 2014 | 9.526 | 9.569 | 9.499 | 9.563 | 263,154 | +0.09(+0.92%) |
Jun 04, 2014 | 9.455 | 9.476 | 9.442 | 9.476 | 290,259 | -0.01(-0.13%) |
Jun 03, 2014 | 9.513 | 9.513 | 9.451 | 9.488 | 227,092 | -0.04(-0.39%) |
Jun 02, 2014 | 9.563 | 9.563 | 9.501 | 9.526 | 256,682 | +0.00(+0.00%) |
May 30, 2014 | 9.513 | 9.526 | 9.490 | 9.526 | 166,837 | +0.03(+0.26%) |
May 29, 2014 | 9.488 | 9.507 | 9.476 | 9.501 | 84,431 | +0.05(+0.53%) |
May 28, 2014 | 9.476 | 9.476 | 9.432 | 9.451 | 158,262 | -0.01(-0.07%) |
May 27, 2014 | 9.494 | 9.494 | 9.419 | 9.457 | 171,019 | +0.07(+0.73%) |
May 23, 2014 | 9.394 | 9.388 | 9.388 | 9.388 | 126,308 | -0.03(-0.27%) |
May 22, 2014 | 9.426 | 9.438 | 9.407 | 9.413 | 70,331 | -0.03(-0.33%) |
May 21, 2014 | 9.401 | 9.457 | 9.382 | 9.444 | 72,129 | +0.05(+0.53%) |
May 20, 2014 | 9.419 | 9.423 | 9.376 | 9.394 | 72,830 | -0.03(-0.33%) |
May 19, 2014 | 9.413 | 9.444 | 9.382 | 9.426 | 79,435 | -0.03(-0.33%) |
May 16, 2014 | 9.432 | 9.463 | 9.401 | 9.457 | 54,605 | +0.05(+0.53%) |
May 15, 2014 | 9.394 | 9.419 | 9.351 | 9.407 | 154,319 | +0.00(+0.00%) |
May 14, 2014 | 9.438 | 9.438 | 9.388 | 9.407 | 137,248 | -0.02(-0.20%) |
May 13, 2014 | 9.488 | 9.488 | 9.407 | 9.426 | 314,622 | -0.02(-0.20%) |
May 12, 2014 | 9.457 | 9.457 | 9.388 | 9.444 | 111,306 | +0.05(+0.53%) |
May 09, 2014 | 9.413 | 9.413 | 9.359 | 9.394 | 65,165 | -0.04(-0.40%) |
May 08, 2014 | 9.413 | 9.469 | 9.413 | 9.432 | 101,999 | +0.01(+0.07%) |
May 07, 2014 | 9.357 | 9.426 | 9.338 | 9.426 | 64,890 | +0.06(+0.60%) |
May 06, 2014 | 9.363 | 9.388 | 9.338 | 9.369 | 73,164 | +0.04(+0.47%) |
May 05, 2014 | 9.263 | 9.326 | 9.208 | 9.326 | 32,449 | +0.02(+0.20%) |
May 02, 2014 | 9.269 | 9.309 | 9.269 | 9.307 | 36,125 | -0.01(-0.07%) |