Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.049 | 9.100 | 9.028 | 9.085 | 41,743 | -0.00(-0.01%) |
Jul 30, 2014 | 9.144 | 9.144 | 9.079 | 9.086 | 164,120 | -0.07(-0.75%) |
Jul 29, 2014 | 9.180 | 9.187 | 9.151 | 9.154 | 43,603 | +0.01(+0.12%) |
Jul 28, 2014 | 9.158 | 9.179 | 9.158 | 9.144 | 43,743 | -0.01(-0.16%) |
Jul 25, 2014 | 9.151 | 9.180 | 9.151 | 9.158 | 25,638 | +0.02(+0.24%) |
Jul 24, 2014 | 9.151 | 9.158 | 9.137 | 9.137 | 49,953 | -0.02(-0.24%) |
Jul 23, 2014 | 9.151 | 9.173 | 9.137 | 9.158 | 125,035 | +0.01(+0.16%) |
Jul 22, 2014 | 9.195 | 9.202 | 9.129 | 9.144 | 66,221 | -0.05(-0.54%) |
Jul 21, 2014 | 9.173 | 9.200 | 9.166 | 9.194 | 42,724 | +0.03(+0.31%) |
Jul 18, 2014 | 9.151 | 9.173 | 9.129 | 9.166 | 18,044 | -0.01(-0.08%) |
Jul 17, 2014 | 9.180 | 9.180 | 9.144 | 9.173 | 43,110 | +0.03(+0.32%) |
Jul 16, 2014 | 9.108 | 9.173 | 9.049 | 9.144 | 70,329 | +0.03(+0.37%) |
Jul 15, 2014 | 9.115 | 9.136 | 9.100 | 9.110 | 36,094 | -0.02(-0.21%) |
Jul 14, 2014 | 9.129 | 9.166 | 9.122 | 9.129 | 64,110 | -0.02(-0.24%) |
Jul 11, 2014 | 9.158 | 9.180 | 9.134 | 9.151 | 39,847 | +0.03(+0.28%) |
Jul 10, 2014 | 9.169 | 9.169 | 9.093 | 9.125 | 57,168 | -0.01(-0.06%) |
Jul 09, 2014 | 9.133 | 9.143 | 9.082 | 9.131 | 66,725 | -0.00(-0.02%) |
Jul 08, 2014 | 9.176 | 9.176 | 9.133 | 9.133 | 133,842 | +0.01(+0.08%) |
Jul 07, 2014 | 9.176 | 9.183 | 9.125 | 9.125 | 117,702 | -0.02(-0.24%) |
Jul 03, 2014 | 9.198 | 9.147 | 9.147 | 9.147 | 29,757 | -0.07(-0.78%) |
Jul 02, 2014 | 9.291 | 9.291 | 9.205 | 9.219 | 49,348 | -0.06(-0.62%) |
Jul 01, 2014 | 9.320 | 9.325 | 9.270 | 9.277 | 50,014 | -0.03(-0.31%) |
Jun 30, 2014 | 9.299 | 9.320 | 9.263 | 9.306 | 44,768 | +0.02(+0.23%) |
Jun 27, 2014 | 9.263 | 9.302 | 9.263 | 9.284 | 20,539 | +0.01(+0.08%) |
Jun 26, 2014 | 9.284 | 9.291 | 9.273 | 9.277 | 18,608 | +0.03(+0.31%) |
Jun 25, 2014 | 9.241 | 9.277 | 9.237 | 9.248 | 41,055 | +0.02(+0.20%) |
Jun 24, 2014 | 9.284 | 9.284 | 9.219 | 9.230 | 47,680 | -0.02(-0.20%) |
Jun 23, 2014 | 9.248 | 9.255 | 9.226 | 9.248 | 24,216 | +0.04(+0.39%) |
Jun 20, 2014 | 9.198 | 9.226 | 9.190 | 9.212 | 21,184 | +0.01(+0.08%) |
Jun 19, 2014 | 9.241 | 9.277 | 9.183 | 9.205 | 96,602 | -0.04(-0.47%) |
Jun 18, 2014 | 9.270 | 9.270 | 9.198 | 9.248 | 58,837 | +0.00(+0.00%) |
Jun 17, 2014 | 9.284 | 9.284 | 9.169 | 9.248 | 65,340 | -0.01(-0.16%) |
Jun 16, 2014 | 9.234 | 9.284 | 9.234 | 9.263 | 22,610 | +0.03(+0.31%) |
Jun 13, 2014 | 9.270 | 9.277 | 9.234 | 9.234 | 10,601 | -0.04(-0.39%) |
Jun 12, 2014 | 9.284 | 9.306 | 9.270 | 9.270 | 21,451 | -0.01(-0.08%) |
Jun 11, 2014 | 9.226 | 9.371 | 9.226 | 9.277 | 98,965 | +0.03(+0.36%) |
Jun 10, 2014 | 9.280 | 9.280 | 9.223 | 9.244 | 21,059 | +0.00(+0.00%) |
Jun 06, 2014 | 9.244 | 9.269 | 9.244 | 9.244 | 62,890 | +0.00(+0.00%) |
Jun 05, 2014 | 9.143 | 9.244 | 9.143 | 9.244 | 65,383 | +0.03(+0.31%) |
Jun 04, 2014 | 9.244 | 9.251 | 9.187 | 9.215 | 35,434 | -0.01(-0.16%) |
Jun 03, 2014 | 9.280 | 9.280 | 9.230 | 9.230 | 62,384 | -0.03(-0.31%) |
Jun 02, 2014 | 9.287 | 9.302 | 9.251 | 9.259 | 74,515 | -0.03(-0.31%) |
May 30, 2014 | 9.316 | 9.316 | 9.274 | 9.287 | 77,860 | -0.03(-0.31%) |
May 29, 2014 | 9.302 | 9.323 | 9.273 | 9.316 | 64,387 | +0.01(+0.15%) |
May 28, 2014 | 9.259 | 9.309 | 9.259 | 9.302 | 103,857 | +0.05(+0.55%) |
May 27, 2014 | 9.244 | 9.259 | 9.237 | 9.251 | 46,756 | +0.01(+0.15%) |
May 23, 2014 | 9.251 | 9.237 | 9.237 | 9.237 | 11,815 | -0.01(-0.08%) |
May 22, 2014 | 9.251 | 9.259 | 9.239 | 9.244 | 9,766 | +0.01(+0.16%) |
May 21, 2014 | 9.208 | 9.258 | 9.201 | 9.230 | 32,827 | -0.03(-0.31%) |
May 20, 2014 | 9.223 | 9.273 | 9.208 | 9.259 | 84,132 | +0.02(+0.23%) |
May 19, 2014 | 9.266 | 9.275 | 9.230 | 9.237 | 45,377 | -0.02(-0.23%) |
May 16, 2014 | 9.237 | 9.280 | 9.201 | 9.259 | 46,729 | +0.04(+0.39%) |
May 15, 2014 | 9.237 | 9.239 | 9.208 | 9.223 | 23,604 | +0.02(+0.23%) |
May 14, 2014 | 9.215 | 9.230 | 9.187 | 9.201 | 19,841 | -0.01(-0.08%) |
May 13, 2014 | 9.208 | 9.208 | 9.143 | 9.208 | 97,333 | +0.04(+0.44%) |
May 12, 2014 | 9.183 | 9.204 | 9.168 | 9.168 | 45,101 | -0.01(-0.16%) |
May 09, 2014 | 9.211 | 9.226 | 9.175 | 9.183 | 52,226 | -0.02(-0.23%) |
May 08, 2014 | 9.175 | 9.218 | 9.175 | 9.204 | 34,812 | +0.04(+0.39%) |
May 07, 2014 | 9.161 | 9.182 | 9.161 | 9.168 | 19,886 | +0.00(+0.00%) |
May 06, 2014 | 9.140 | 9.187 | 9.140 | 9.168 | 25,296 | +0.02(+0.23%) |
May 05, 2014 | 9.140 | 9.168 | 9.134 | 9.147 | 40,216 | +0.01(+0.16%) |
May 02, 2014 | 9.154 | 9.154 | 9.104 | 9.132 | 58,994 | -0.02(-0.23%) |