Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.507 | 9.561 | 9.477 | 9.515 | 15,772,773 | -0.18(-1.89%) |
Jul 30, 2014 | 9.645 | 9.714 | 9.622 | 9.699 | 3,953,325 | +0.01(+0.08%) |
Jul 29, 2014 | 9.683 | 9.737 | 9.660 | 9.691 | 4,996,404 | -0.07(-0.71%) |
Jul 28, 2014 | 9.760 | 9.775 | 9.691 | 9.760 | 2,545,889 | -0.02(-0.16%) |
Jul 25, 2014 | 9.760 | 9.790 | 9.722 | 9.775 | 2,579,135 | +0.02(+0.16%) |
Jul 24, 2014 | 9.752 | 9.790 | 9.737 | 9.760 | 4,200,639 | +0.08(+0.87%) |
Jul 23, 2014 | 9.737 | 9.737 | 9.630 | 9.676 | 4,595,895 | -0.02(-0.24%) |
Jul 22, 2014 | 9.729 | 9.752 | 9.687 | 9.699 | 4,452,195 | +0.10(+1.04%) |
Jul 21, 2014 | 9.607 | 9.653 | 9.568 | 9.599 | 6,648,671 | -0.13(-1.34%) |
Jul 18, 2014 | 9.653 | 9.752 | 9.626 | 9.729 | 20,492,970 | +0.78(+8.73%) |
Jul 17, 2014 | 8.895 | 9.040 | 8.895 | 8.948 | 6,481,025 | +0.06(+0.69%) |
Jul 16, 2014 | 8.902 | 8.933 | 8.845 | 8.887 | 3,703,223 | +0.04(+0.43%) |
Jul 15, 2014 | 8.910 | 8.933 | 8.803 | 8.849 | 2,707,972 | -0.13(-1.45%) |
Jul 14, 2014 | 9.025 | 9.033 | 8.971 | 8.979 | 3,166,121 | +0.15(+1.65%) |
Jul 11, 2014 | 8.841 | 8.895 | 8.811 | 8.834 | 8,205,549 | -0.10(-1.07%) |
Jul 10, 2014 | 8.857 | 8.941 | 8.841 | 8.929 | 3,497,465 | -0.01(-0.13%) |
Jul 09, 2014 | 8.964 | 8.971 | 8.918 | 8.941 | 2,626,826 | -0.03(-0.34%) |
Jul 08, 2014 | 9.063 | 9.063 | 8.960 | 8.971 | 3,607,556 | -0.15(-1.68%) |
Jul 07, 2014 | 9.163 | 9.178 | 9.102 | 9.124 | 7,755,885 | -0.16(-1.73%) |
Jul 03, 2014 | 9.209 | 9.285 | 9.285 | 9.285 | 3,633,424 | +0.01(+0.08%) |
Jul 02, 2014 | 9.278 | 9.301 | 9.255 | 9.278 | 4,775,173 | +0.02(+0.17%) |
Jul 01, 2014 | 9.232 | 9.312 | 9.216 | 9.262 | 7,721,276 | +0.02(+0.17%) |
Jun 30, 2014 | 9.216 | 9.270 | 9.201 | 9.247 | 3,346,794 | +0.03(+0.33%) |
Jun 27, 2014 | 9.163 | 9.224 | 9.159 | 9.216 | 9,688,655 | +0.03(+0.33%) |
Jun 26, 2014 | 9.163 | 9.201 | 9.117 | 9.186 | 5,091,193 | -0.11(-1.15%) |
Jun 25, 2014 | 9.278 | 9.301 | 9.239 | 9.293 | 7,621,699 | -0.08(-0.82%) |
Jun 24, 2014 | 9.469 | 9.477 | 9.369 | 9.369 | 4,556,878 | -0.19(-2.00%) |
Jun 23, 2014 | 9.515 | 9.561 | 9.515 | 9.561 | 13,175,694 | +0.14(+1.46%) |
Jun 20, 2014 | 9.415 | 9.469 | 9.385 | 9.423 | 4,213,572 | -0.04(-0.40%) |
Jun 19, 2014 | 9.446 | 9.473 | 9.389 | 9.461 | 14,961,543 | +0.10(+1.06%) |
Jun 18, 2014 | 9.308 | 9.385 | 9.258 | 9.362 | 8,505,226 | +0.06(+0.66%) |
Jun 17, 2014 | 9.186 | 9.316 | 9.178 | 9.301 | 4,493,367 | +0.05(+0.50%) |
Jun 16, 2014 | 9.308 | 9.314 | 9.255 | 9.255 | 2,186,205 | -0.09(-0.98%) |
Jun 13, 2014 | 9.346 | 9.400 | 9.308 | 9.346 | 2,799,647 | -0.07(-0.73%) |
Jun 12, 2014 | 9.469 | 9.492 | 9.373 | 9.415 | 4,090,301 | -0.07(-0.73%) |
Jun 11, 2014 | 9.469 | 9.507 | 9.423 | 9.484 | 3,332,257 | -0.08(-0.80%) |
Jun 10, 2014 | 9.515 | 9.568 | 9.492 | 9.561 | 3,026,257 | +0.08(+0.89%) |
Jun 06, 2014 | 9.484 | 9.507 | 9.446 | 9.477 | 2,158,214 | +0.02(+0.24%) |
Jun 05, 2014 | 9.392 | 9.454 | 9.346 | 9.454 | 5,348,570 | -0.03(-0.32%) |
Jun 04, 2014 | 9.385 | 9.492 | 9.373 | 9.484 | 2,980,639 | +0.05(+0.49%) |
Jun 03, 2014 | 9.408 | 9.484 | 9.377 | 9.438 | 6,598,245 | +0.05(+0.57%) |
Jun 02, 2014 | 9.469 | 9.469 | 9.362 | 9.385 | 4,639,306 | -0.15(-1.53%) |
May 30, 2014 | 9.553 | 9.576 | 9.515 | 9.530 | 5,000,125 | +0.09(+0.97%) |
May 29, 2014 | 9.415 | 9.438 | 9.369 | 9.438 | 1,692,585 | +0.04(+0.45%) |
May 28, 2014 | 9.438 | 9.446 | 9.392 | 9.396 | 2,273,529 | -0.07(-0.69%) |
May 27, 2014 | 9.461 | 9.492 | 9.408 | 9.461 | 4,051,055 | +0.08(+0.90%) |
May 23, 2014 | 9.385 | 9.377 | 9.377 | 9.377 | 4,041,797 | -0.06(-0.61%) |
May 22, 2014 | 9.500 | 9.507 | 9.400 | 9.434 | 2,404,548 | -0.07(-0.68%) |
May 21, 2014 | 9.477 | 9.523 | 9.446 | 9.500 | 3,195,943 | +0.12(+1.31%) |
May 20, 2014 | 9.438 | 9.461 | 9.354 | 9.377 | 4,209,527 | -0.07(-0.73%) |
May 19, 2014 | 9.431 | 9.477 | 9.415 | 9.446 | 4,012,053 | -0.05(-0.48%) |
May 16, 2014 | 9.461 | 9.500 | 9.431 | 9.492 | 3,800,560 | -0.02(-0.16%) |
May 15, 2014 | 9.568 | 9.584 | 9.454 | 9.507 | 12,707,825 | +0.12(+1.26%) |
May 14, 2014 | 9.454 | 9.465 | 9.385 | 9.389 | 5,385,945 | -0.05(-0.53%) |
May 13, 2014 | 9.492 | 9.503 | 9.408 | 9.438 | 7,074,778 | +0.03(+0.33%) |
May 12, 2014 | 9.354 | 9.408 | 9.339 | 9.408 | 4,551,697 | +0.16(+1.74%) |
May 09, 2014 | 9.255 | 9.262 | 9.186 | 9.247 | 4,087,396 | -0.02(-0.17%) |
May 08, 2014 | 9.323 | 9.400 | 9.224 | 9.262 | 5,246,925 | -0.04(-0.41%) |
May 07, 2014 | 9.293 | 9.346 | 9.235 | 9.301 | 5,349,541 | +0.05(+0.58%) |
May 06, 2014 | 9.285 | 9.308 | 9.232 | 9.247 | 7,298,963 | +0.04(+0.42%) |
May 05, 2014 | 9.109 | 9.224 | 9.086 | 9.209 | 7,216,656 | +0.01(+0.08%) |
May 02, 2014 | 9.147 | 9.232 | 9.140 | 9.201 | 7,373,695 | -0.03(-0.33%) |