Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.406 | 9.547 | 9.318 | 9.360 | 74,891 | -0.08(-0.84%) |
Jul 30, 2014 | 9.452 | 9.793 | 9.408 | 9.440 | 291,619 | +0.08(+0.90%) |
Jul 29, 2014 | 9.429 | 9.431 | 9.335 | 9.356 | 88,172 | -0.00(-0.04%) |
Jul 28, 2014 | 9.469 | 9.469 | 9.337 | 9.360 | 29,956 | -0.05(-0.53%) |
Jul 25, 2014 | 9.377 | 9.440 | 9.318 | 9.410 | 80,092 | +0.01(+0.09%) |
Jul 24, 2014 | 9.444 | 9.637 | 9.368 | 9.402 | 156,480 | -0.03(-0.29%) |
Jul 23, 2014 | 9.282 | 9.649 | 9.261 | 9.429 | 240,582 | +0.20(+2.11%) |
Jul 22, 2014 | 9.215 | 9.284 | 9.215 | 9.234 | 43,976 | +0.03(+0.27%) |
Jul 21, 2014 | 9.238 | 9.238 | 9.190 | 9.209 | 41,092 | -0.04(-0.48%) |
Jul 18, 2014 | 9.161 | 9.345 | 9.161 | 9.253 | 37,665 | +0.07(+0.71%) |
Jul 17, 2014 | 9.255 | 9.270 | 9.150 | 9.188 | 85,951 | -0.10(-1.08%) |
Jul 16, 2014 | 9.482 | 9.482 | 9.289 | 9.289 | 66,525 | -0.19(-2.04%) |
Jul 15, 2014 | 9.494 | 9.494 | 9.335 | 9.482 | 202,144 | -0.02(-0.18%) |
Jul 14, 2014 | 9.574 | 9.600 | 9.480 | 9.498 | 36,187 | -0.02(-0.22%) |
Jul 11, 2014 | 9.578 | 9.649 | 9.337 | 9.519 | 135,734 | -0.05(-0.57%) |
Jul 10, 2014 | 9.316 | 9.631 | 9.316 | 9.574 | 171,702 | -0.00(-0.02%) |
Jul 09, 2014 | 9.614 | 9.618 | 9.492 | 9.576 | 58,073 | +0.04(+0.40%) |
Jul 08, 2014 | 9.649 | 9.649 | 9.536 | 9.538 | 84,931 | -0.08(-0.83%) |
Jul 07, 2014 | 9.687 | 9.803 | 9.589 | 9.618 | 80,345 | -0.07(-0.74%) |
Jul 03, 2014 | 9.708 | 9.689 | 9.689 | 9.689 | 152,071 | +0.08(+0.83%) |
Jul 02, 2014 | 9.618 | 9.649 | 9.610 | 9.610 | 110,916 | +0.00(+0.02%) |
Jul 01, 2014 | 9.725 | 9.725 | 9.553 | 9.607 | 383,367 | -0.02(-0.22%) |
Jun 30, 2014 | 9.681 | 9.681 | 9.566 | 9.628 | 319,082 | -0.11(-1.14%) |
Jun 27, 2014 | 9.419 | 9.740 | 9.110 | 9.740 | 853,314 | +0.34(+3.57%) |
Jun 26, 2014 | 9.444 | 9.444 | 9.368 | 9.404 | 96,238 | +0.01(+0.11%) |
Jun 25, 2014 | 9.385 | 9.480 | 9.375 | 9.394 | 100,514 | -0.02(-0.22%) |
Jun 24, 2014 | 9.568 | 9.568 | 9.375 | 9.414 | 154,683 | -0.11(-1.15%) |
Jun 23, 2014 | 9.545 | 9.607 | 9.461 | 9.524 | 114,053 | +0.03(+0.26%) |
Jun 20, 2014 | 9.547 | 9.685 | 9.452 | 9.498 | 165,352 | +0.01(+0.11%) |
Jun 19, 2014 | 9.542 | 9.721 | 9.473 | 9.488 | 249,921 | -0.03(-0.26%) |
Jun 18, 2014 | 9.597 | 9.597 | 9.435 | 9.513 | 109,562 | -0.09(-0.90%) |
Jun 17, 2014 | 9.578 | 9.672 | 9.519 | 9.599 | 194,884 | +0.07(+0.70%) |
Jun 16, 2014 | 9.912 | 9.912 | 9.488 | 9.532 | 248,738 | -0.34(-3.42%) |
Jun 13, 2014 | 9.960 | 10.05 | 9.838 | 9.870 | 59,221 | -0.02(-0.17%) |
Jun 12, 2014 | 9.993 | 10.06 | 9.859 | 9.886 | 117,986 | -0.08(-0.84%) |
Jun 11, 2014 | 10.08 | 10.08 | 9.914 | 9.970 | 115,988 | -0.13(-1.29%) |
Jun 10, 2014 | 10.09 | 10.11 | 10.04 | 10.10 | 113,919 | +0.05(+0.54%) |
Jun 06, 2014 | 10.19 | 10.19 | 9.996 | 10.05 | 294,097 | -0.02(-0.23%) |
Jun 05, 2014 | 9.807 | 10.08 | 9.807 | 10.07 | 416,651 | +0.45(+4.67%) |
Jun 04, 2014 | 9.649 | 9.650 | 9.490 | 9.620 | 121,413 | -0.01(-0.15%) |
Jun 03, 2014 | 9.560 | 9.670 | 9.548 | 9.635 | 215,964 | +0.01(+0.15%) |
Jun 02, 2014 | 9.670 | 9.689 | 9.452 | 9.620 | 126,824 | -0.08(-0.84%) |
May 30, 2014 | 9.832 | 9.859 | 9.670 | 9.702 | 130,981 | -0.08(-0.84%) |
May 29, 2014 | 10.03 | 10.03 | 7.745 | 9.784 | 165,924 | -0.29(-2.83%) |
May 28, 2014 | 9.666 | 10.19 | 9.666 | 10.07 | 490,050 | +0.44(+4.58%) |
May 27, 2014 | 8.640 | 9.880 | 8.640 | 9.628 | 668,064 | +1.04(+12.09%) |
May 23, 2014 | 8.324 | 8.590 | 8.590 | 8.590 | 26,219 | +0.26(+3.15%) |
May 22, 2014 | 8.282 | 8.419 | 8.282 | 8.328 | 16,918 | +0.03(+0.38%) |
May 21, 2014 | 8.286 | 8.353 | 8.150 | 8.296 | 32,588 | +0.17(+2.06%) |
May 20, 2014 | 8.326 | 8.326 | 8.097 | 8.129 | 82,318 | -0.19(-2.27%) |
May 19, 2014 | 8.389 | 8.457 | 8.301 | 8.317 | 9,071 | +0.05(+0.56%) |
May 16, 2014 | 8.150 | 8.271 | 8.066 | 8.271 | 22,505 | +0.11(+1.34%) |
May 15, 2014 | 8.150 | 8.267 | 8.129 | 8.162 | 36,101 | -0.05(-0.66%) |
May 14, 2014 | 8.416 | 8.416 | 8.200 | 8.217 | 48,295 | -0.28(-3.33%) |
May 13, 2014 | 8.548 | 8.548 | 8.500 | 8.500 | 25,971 | -0.10(-1.22%) |
May 12, 2014 | 8.561 | 8.634 | 8.431 | 8.605 | 29,255 | +0.18(+2.14%) |
May 09, 2014 | 8.213 | 8.424 | 8.213 | 8.424 | 19,240 | +0.17(+2.03%) |
May 08, 2014 | 8.248 | 8.336 | 8.185 | 8.257 | 37,917 | +0.04(+0.54%) |
May 07, 2014 | 8.340 | 8.377 | 8.145 | 8.213 | 59,655 | -0.08(-1.01%) |
May 06, 2014 | 8.468 | 8.548 | 8.286 | 8.296 | 127,944 | -0.20(-2.35%) |
May 05, 2014 | 8.152 | 8.496 | 8.131 | 8.496 | 52,242 | +0.19(+2.32%) |
May 02, 2014 | 8.368 | 8.452 | 8.202 | 8.303 | 33,617 | -0.03(-0.30%) |