Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.802 | 9.802 | 9.666 | 9.666 | 278,096 | -0.16(-1.62%) |
Jul 30, 2014 | 9.891 | 9.891 | 9.760 | 9.826 | 218,252 | -0.05(-0.52%) |
Jul 29, 2014 | 9.901 | 9.901 | 9.845 | 9.877 | 152,150 | +0.00(+0.00%) |
Jul 28, 2014 | 9.798 | 9.891 | 9.798 | 9.877 | 115,286 | +0.07(+0.67%) |
Jul 25, 2014 | 9.882 | 9.882 | 9.788 | 9.812 | 136,203 | -0.04(-0.43%) |
Jul 24, 2014 | 9.859 | 9.859 | 9.826 | 9.854 | 115,735 | +0.01(+0.14%) |
Jul 23, 2014 | 9.835 | 9.854 | 9.802 | 9.840 | 157,009 | +0.01(+0.14%) |
Jul 22, 2014 | 9.821 | 9.830 | 9.784 | 9.826 | 139,951 | +0.04(+0.43%) |
Jul 21, 2014 | 9.784 | 9.793 | 9.727 | 9.784 | 152,167 | -0.02(-0.19%) |
Jul 18, 2014 | 9.769 | 9.802 | 9.694 | 9.802 | 110,167 | +0.06(+0.63%) |
Jul 17, 2014 | 9.821 | 9.821 | 9.737 | 9.741 | 152,497 | -0.07(-0.70%) |
Jul 16, 2014 | 9.835 | 9.835 | 9.723 | 9.810 | 167,168 | +0.03(+0.27%) |
Jul 15, 2014 | 9.816 | 9.816 | 9.746 | 9.784 | 197,888 | -0.02(-0.19%) |
Jul 14, 2014 | 9.840 | 9.840 | 9.788 | 9.802 | 164,321 | +0.02(+0.19%) |
Jul 11, 2014 | 9.779 | 9.788 | 9.730 | 9.784 | 208,391 | +0.03(+0.34%) |
Jul 10, 2014 | 9.741 | 9.784 | 9.690 | 9.751 | 209,320 | +0.01(+0.10%) |
Jul 09, 2014 | 9.708 | 9.741 | 9.676 | 9.741 | 225,282 | +0.06(+0.64%) |
Jul 08, 2014 | 9.670 | 9.712 | 9.666 | 9.680 | 177,446 | -0.01(-0.14%) |
Jul 07, 2014 | 9.638 | 9.694 | 9.638 | 9.694 | 235,200 | +0.03(+0.34%) |
Jul 03, 2014 | 9.666 | 9.661 | 9.661 | 9.661 | 218,222 | -0.06(-0.58%) |
Jul 02, 2014 | 9.736 | 9.736 | 9.661 | 9.717 | 343,042 | -0.04(-0.43%) |
Jul 01, 2014 | 9.764 | 9.778 | 9.722 | 9.759 | 238,269 | -0.00(-0.05%) |
Jun 30, 2014 | 9.736 | 9.778 | 9.722 | 9.764 | 242,651 | +0.03(+0.34%) |
Jun 27, 2014 | 9.731 | 9.736 | 9.708 | 9.731 | 138,521 | +0.00(+0.05%) |
Jun 26, 2014 | 9.680 | 9.726 | 9.666 | 9.726 | 191,221 | +0.05(+0.48%) |
Jun 25, 2014 | 9.684 | 9.689 | 9.661 | 9.680 | 184,976 | +0.02(+0.19%) |
Jun 24, 2014 | 9.624 | 9.670 | 9.624 | 9.661 | 161,949 | +0.03(+0.34%) |
Jun 23, 2014 | 9.661 | 9.680 | 9.614 | 9.628 | 121,169 | +0.00(+0.05%) |
Jun 20, 2014 | 9.610 | 9.656 | 9.605 | 9.624 | 138,479 | +0.00(+0.00%) |
Jun 19, 2014 | 9.573 | 9.666 | 9.573 | 9.624 | 185,287 | +0.05(+0.49%) |
Jun 18, 2014 | 9.545 | 9.577 | 9.500 | 9.577 | 220,020 | +0.07(+0.79%) |
Jun 17, 2014 | 9.489 | 9.531 | 9.465 | 9.503 | 158,809 | -0.01(-0.10%) |
Jun 16, 2014 | 9.484 | 9.559 | 9.484 | 9.512 | 128,455 | -0.01(-0.10%) |
Jun 13, 2014 | 9.456 | 9.545 | 9.456 | 9.521 | 146,046 | +0.10(+1.04%) |
Jun 12, 2014 | 9.400 | 9.433 | 9.367 | 9.423 | 163,780 | +0.03(+0.35%) |
Jun 11, 2014 | 9.428 | 9.461 | 9.381 | 9.391 | 146,603 | -0.07(-0.79%) |
Jun 10, 2014 | 9.489 | 9.521 | 9.456 | 9.465 | 152,084 | -0.04(-0.39%) |
Jun 06, 2014 | 9.512 | 9.554 | 9.498 | 9.503 | 223,694 | -0.01(-0.15%) |
Jun 05, 2014 | 9.465 | 9.526 | 9.465 | 9.516 | 175,936 | +0.02(+0.24%) |
Jun 04, 2014 | 9.516 | 9.516 | 9.475 | 9.493 | 189,109 | -0.05(-0.54%) |
Jun 03, 2014 | 9.526 | 9.558 | 9.526 | 9.544 | 149,931 | -0.02(-0.19%) |
Jun 02, 2014 | 9.614 | 9.619 | 9.544 | 9.563 | 182,714 | -0.03(-0.29%) |
May 30, 2014 | 9.577 | 9.609 | 9.567 | 9.591 | 201,486 | +0.02(+0.24%) |
May 29, 2014 | 9.549 | 9.572 | 9.535 | 9.567 | 180,473 | +0.04(+0.39%) |
May 28, 2014 | 9.521 | 9.530 | 9.479 | 9.530 | 144,675 | +0.04(+0.39%) |
May 27, 2014 | 9.484 | 9.530 | 9.456 | 9.493 | 227,972 | +0.03(+0.29%) |
May 23, 2014 | 9.465 | 9.465 | 9.465 | 9.465 | 103,665 | -0.00(-0.05%) |
May 22, 2014 | 9.419 | 9.479 | 9.410 | 9.470 | 134,709 | +0.07(+0.79%) |
May 21, 2014 | 9.424 | 9.451 | 9.391 | 9.396 | 142,069 | -0.03(-0.30%) |
May 20, 2014 | 9.428 | 9.456 | 9.391 | 9.424 | 104,833 | +0.01(+0.10%) |
May 19, 2014 | 9.433 | 9.442 | 9.400 | 9.414 | 161,201 | -0.03(-0.29%) |
May 16, 2014 | 9.400 | 9.447 | 9.387 | 9.442 | 119,914 | +0.05(+0.54%) |
May 15, 2014 | 9.400 | 9.405 | 9.363 | 9.391 | 218,743 | +0.00(+0.00%) |
May 14, 2014 | 9.391 | 9.419 | 9.382 | 9.391 | 176,729 | -0.00(-0.05%) |
May 13, 2014 | 9.396 | 9.419 | 9.382 | 9.396 | 164,358 | +0.00(+0.00%) |
May 12, 2014 | 9.391 | 9.405 | 9.349 | 9.396 | 317,769 | -0.02(-0.25%) |
May 09, 2014 | 9.456 | 9.456 | 9.396 | 9.419 | 197,202 | -0.02(-0.20%) |
May 08, 2014 | 9.530 | 9.563 | 9.433 | 9.438 | 208,525 | -0.07(-0.78%) |
May 07, 2014 | 9.507 | 9.516 | 9.498 | 9.512 | 350,231 | +0.02(+0.24%) |
May 06, 2014 | 9.466 | 9.516 | 9.466 | 9.489 | 182,908 | +0.03(+0.29%) |
May 05, 2014 | 9.480 | 9.506 | 9.452 | 9.461 | 191,642 | -0.01(-0.10%) |
May 02, 2014 | 9.516 | 9.533 | 9.470 | 9.470 | 258,316 | -0.09(-0.97%) |