Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.643 | 8.643 | 8.510 | 8.643 | 6,165 | +0.00(+0.00%) |
Jul 30, 2014 | 8.355 | 8.643 | 8.355 | 8.643 | 2,878 | +0.36(+4.40%) |
Jul 29, 2014 | 8.257 | 8.257 | 8.250 | 8.278 | 5,762 | -0.25(-2.88%) |
Jul 28, 2014 | 8.412 | 8.538 | 8.250 | 8.524 | 5,643 | +0.11(+1.25%) |
Jul 25, 2014 | 8.243 | 8.538 | 8.243 | 8.419 | 9,963 | +0.17(+2.04%) |
Jul 24, 2014 | 8.250 | 8.585 | 8.250 | 8.250 | 3,219 | -0.23(-2.73%) |
Jul 23, 2014 | 8.332 | 8.607 | 8.332 | 8.482 | 21,526 | +0.01(+0.12%) |
Jul 22, 2014 | 8.475 | 8.475 | 8.296 | 8.472 | 9,242 | +0.19(+2.25%) |
Jul 21, 2014 | 8.503 | 8.503 | 8.218 | 8.285 | 12,997 | -0.28(-3.27%) |
Jul 18, 2014 | 8.755 | 8.755 | 8.440 | 8.566 | 19,555 | -0.10(-1.13%) |
Jul 17, 2014 | 8.664 | 8.762 | 8.566 | 8.664 | 44,685 | -0.01(-0.11%) |
Jul 16, 2014 | 8.692 | 8.755 | 8.426 | 8.674 | 31,545 | +0.02(+0.19%) |
Jul 15, 2014 | 8.503 | 8.657 | 8.419 | 8.657 | 10,088 | +0.20(+2.40%) |
Jul 14, 2014 | 8.594 | 8.598 | 8.440 | 8.454 | 7,729 | -0.20(-2.36%) |
Jul 11, 2014 | 8.473 | 8.713 | 8.473 | 8.658 | 11,121 | +0.24(+2.84%) |
Jul 10, 2014 | 8.482 | 8.651 | 8.419 | 8.419 | 3,301 | -0.01(-0.08%) |
Jul 09, 2014 | 8.587 | 8.587 | 8.419 | 8.426 | 2,881 | -0.16(-1.88%) |
Jul 08, 2014 | 8.412 | 8.587 | 8.412 | 8.587 | 2,871 | -0.01(-0.08%) |
Jul 07, 2014 | 8.762 | 8.762 | 8.405 | 8.594 | 7,248 | -0.16(-1.84%) |
Jul 03, 2014 | 8.285 | 8.755 | 8.755 | 8.755 | 10,271 | +0.34(+4.08%) |
Jul 02, 2014 | 8.419 | 8.447 | 8.068 | 8.412 | 33,520 | -0.11(-1.23%) |
Jul 01, 2014 | 8.503 | 8.902 | 8.433 | 8.517 | 13,318 | +0.01(+0.08%) |
Jun 30, 2014 | 8.783 | 8.783 | 8.510 | 8.510 | 4,560 | -0.32(-3.65%) |
Jun 27, 2014 | 8.951 | 9.099 | 8.832 | 8.832 | 5,356 | -0.26(-2.85%) |
Jun 26, 2014 | 8.828 | 9.091 | 8.825 | 9.091 | 1,557 | -0.01(-0.15%) |
Jun 25, 2014 | 9.014 | 9.106 | 8.832 | 9.106 | 1,038 | +0.08(+0.85%) |
Jun 24, 2014 | 9.077 | 9.122 | 9.028 | 9.028 | 11,118 | -0.08(-0.92%) |
Jun 23, 2014 | 9.077 | 9.316 | 9.077 | 9.113 | 14,521 | +0.04(+0.39%) |
Jun 20, 2014 | 9.183 | 9.239 | 9.077 | 9.077 | 22,564 | -0.05(-0.54%) |
Jun 19, 2014 | 9.176 | 9.309 | 9.127 | 9.127 | 2,632 | -0.07(-0.76%) |
Jun 18, 2014 | 9.176 | 9.260 | 9.169 | 9.197 | 3,804 | +0.01(+0.15%) |
Jun 17, 2014 | 9.140 | 9.223 | 9.127 | 9.183 | 1,436 | +0.02(+0.23%) |
Jun 16, 2014 | 9.162 | 9.176 | 9.135 | 9.162 | 2,580 | -0.11(-1.21%) |
Jun 13, 2014 | 9.302 | 9.302 | 9.158 | 9.274 | 2,547 | -0.04(-0.38%) |
Jun 12, 2014 | 9.113 | 9.309 | 9.113 | 9.309 | 7,121 | +0.20(+2.15%) |
Jun 11, 2014 | 9.225 | 9.239 | 9.113 | 9.113 | 2,963 | -0.13(-1.37%) |
Jun 10, 2014 | 9.239 | 9.253 | 9.213 | 9.239 | 6,505 | +0.12(+1.31%) |
Jun 06, 2014 | 9.183 | 9.211 | 9.120 | 9.120 | 9,593 | -0.04(-0.38%) |
Jun 05, 2014 | 9.113 | 9.288 | 9.077 | 9.155 | 43,398 | +0.04(+0.38%) |
Jun 04, 2014 | 9.533 | 9.617 | 8.965 | 9.120 | 50,032 | -0.42(-4.41%) |
Jun 03, 2014 | 9.393 | 9.540 | 9.323 | 9.540 | 6,312 | +0.29(+3.11%) |
Jun 02, 2014 | 10.13 | 10.13 | 9.148 | 9.253 | 10,425 | -0.91(-8.97%) |
May 30, 2014 | 10.24 | 10.24 | 10.16 | 10.16 | 4,469 | -0.11(-1.02%) |
May 29, 2014 | 10.27 | 10.47 | 10.23 | 10.27 | 4,994 | -0.02(-0.21%) |
May 28, 2014 | 10.33 | 10.51 | 10.29 | 10.29 | 5,061 | -0.01(-0.14%) |
May 27, 2014 | 10.55 | 10.55 | 10.29 | 10.30 | 4,342 | -0.01(-0.07%) |
May 23, 2014 | 10.39 | 10.31 | 10.31 | 10.31 | 1,854 | +0.01(+0.14%) |
May 21, 2014 | 10.30 | 10.30 | 10.30 | 10.30 | 318 | +0.04(+0.41%) |
May 20, 2014 | 10.44 | 10.44 | 10.25 | 10.26 | 8,488 | -0.33(-3.11%) |
May 16, 2014 | 10.91 | 10.58 | 10.58 | 10.58 | 136 | -0.07(-0.66%) |
May 15, 2014 | 10.68 | 10.68 | 10.52 | 10.65 | 2,816 | -0.11(-1.04%) |
May 14, 2014 | 10.51 | 10.81 | 10.51 | 10.77 | 4,266 | +0.42(+4.07%) |
May 13, 2014 | 10.28 | 10.49 | 10.28 | 10.35 | 1,622 | -0.03(-0.27%) |
May 12, 2014 | 10.37 | 10.37 | 10.23 | 10.37 | 3,114 | +0.12(+1.16%) |
May 09, 2014 | 10.37 | 10.37 | 10.23 | 10.26 | 6,851 | +0.03(+0.27%) |
May 08, 2014 | 10.34 | 10.35 | 10.22 | 10.23 | 2,523 | -0.08(-0.82%) |
May 07, 2014 | 10.34 | 10.49 | 10.27 | 10.31 | 14,692 | +0.01(+0.07%) |
May 06, 2014 | 10.50 | 10.50 | 10.30 | 10.30 | 11,310 | -0.22(-2.13%) |
May 05, 2014 | 10.65 | 11.15 | 10.39 | 10.53 | 6,354 | -0.02(-0.20%) |
May 02, 2014 | 10.30 | 10.84 | 10.30 | 10.55 | 11,281 | +0.27(+2.66%) |