Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.232 | 9.251 | 8.856 | 8.864 | 36,571,988 | -0.56(-5.93%) |
Jul 30, 2014 | 9.523 | 9.557 | 9.310 | 9.423 | 17,985,576 | +0.00(+0.00%) |
Jul 29, 2014 | 9.595 | 9.635 | 9.420 | 9.423 | 10,886,128 | -0.12(-1.27%) |
Jul 28, 2014 | 9.536 | 9.587 | 9.376 | 9.545 | 10,098,127 | +0.01(+0.06%) |
Jul 25, 2014 | 9.591 | 9.614 | 9.479 | 9.539 | 9,109,810 | -0.13(-1.37%) |
Jul 24, 2014 | 9.704 | 9.729 | 9.645 | 9.671 | 8,275,872 | +0.00(+0.02%) |
Jul 23, 2014 | 9.647 | 9.700 | 9.593 | 9.669 | 8,620,512 | +0.06(+0.67%) |
Jul 22, 2014 | 9.581 | 9.655 | 9.559 | 9.604 | 10,675,448 | +0.13(+1.35%) |
Jul 21, 2014 | 9.446 | 9.506 | 9.351 | 9.477 | 10,283,497 | -0.06(-0.61%) |
Jul 18, 2014 | 9.350 | 9.564 | 9.328 | 9.535 | 10,558,476 | +0.28(+3.05%) |
Jul 17, 2014 | 9.490 | 9.603 | 9.215 | 9.253 | 20,835,088 | -0.33(-3.43%) |
Jul 16, 2014 | 9.599 | 9.624 | 9.507 | 9.582 | 11,431,826 | +0.10(+1.09%) |
Jul 15, 2014 | 9.551 | 9.602 | 9.357 | 9.478 | 13,190,561 | -0.05(-0.52%) |
Jul 14, 2014 | 9.530 | 9.570 | 9.498 | 9.528 | 7,870,288 | +0.13(+1.40%) |
Jul 11, 2014 | 9.341 | 9.409 | 9.274 | 9.396 | 10,572,604 | +0.04(+0.48%) |
Jul 10, 2014 | 9.193 | 9.427 | 9.167 | 9.351 | 13,643,827 | -0.11(-1.20%) |
Jul 09, 2014 | 9.406 | 9.489 | 9.351 | 9.465 | 9,081,827 | +0.12(+1.25%) |
Jul 08, 2014 | 9.468 | 9.478 | 9.271 | 9.348 | 16,223,908 | -0.18(-1.91%) |
Jul 07, 2014 | 9.571 | 9.594 | 9.482 | 9.530 | 10,025,420 | -0.10(-0.99%) |
Jul 03, 2014 | 9.564 | 9.625 | 9.625 | 9.625 | 11,398,840 | +0.14(+1.51%) |
Jul 02, 2014 | 9.457 | 9.519 | 9.448 | 9.482 | 6,831,850 | +0.03(+0.26%) |
Jul 01, 2014 | 9.341 | 9.541 | 9.332 | 9.457 | 14,120,595 | +0.18(+1.95%) |
Jun 30, 2014 | 9.272 | 9.336 | 9.247 | 9.276 | 11,216,058 | -0.01(-0.16%) |
Jun 27, 2014 | 9.168 | 9.297 | 9.158 | 9.291 | 9,058,314 | +0.05(+0.56%) |
Jun 26, 2014 | 9.258 | 9.259 | 9.050 | 9.239 | 12,400,653 | -0.01(-0.15%) |
Jun 25, 2014 | 9.071 | 9.282 | 9.071 | 9.253 | 10,734,300 | +0.11(+1.25%) |
Jun 24, 2014 | 9.255 | 9.393 | 9.107 | 9.139 | 16,065,332 | -0.17(-1.81%) |
Jun 23, 2014 | 9.320 | 9.331 | 9.258 | 9.308 | 7,383,380 | -0.01(-0.12%) |
Jun 20, 2014 | 9.329 | 9.332 | 9.285 | 9.319 | 8,667,725 | +0.06(+0.61%) |
Jun 19, 2014 | 9.253 | 9.277 | 9.165 | 9.263 | 10,798,847 | +0.03(+0.33%) |
Jun 18, 2014 | 9.028 | 9.245 | 8.979 | 9.232 | 14,686,352 | +0.21(+2.28%) |
Jun 17, 2014 | 8.916 | 9.049 | 8.892 | 9.026 | 10,194,855 | +0.07(+0.80%) |
Jun 16, 2014 | 8.898 | 9.011 | 8.868 | 8.954 | 15,787,617 | +0.02(+0.17%) |
Jun 13, 2014 | 8.909 | 8.960 | 8.821 | 8.939 | 11,099,878 | +0.08(+0.91%) |
Jun 12, 2014 | 9.012 | 9.029 | 8.797 | 8.858 | 16,028,954 | -0.20(-2.18%) |
Jun 11, 2014 | 9.051 | 9.078 | 8.987 | 9.056 | 14,443,480 | -0.09(-1.01%) |
Jun 10, 2014 | 9.108 | 9.149 | 9.050 | 9.148 | 6,862,173 | +0.03(+0.35%) |
Jun 06, 2014 | 9.045 | 9.121 | 9.031 | 9.116 | 8,505,013 | +0.13(+1.42%) |
Jun 05, 2014 | 8.844 | 9.012 | 8.748 | 8.989 | 13,671,526 | +0.18(+2.07%) |
Jun 04, 2014 | 8.708 | 8.827 | 8.687 | 8.806 | 12,958,027 | +0.04(+0.49%) |
Jun 03, 2014 | 8.711 | 8.774 | 8.688 | 8.764 | 8,828,826 | -0.01(-0.16%) |
Jun 02, 2014 | 8.780 | 8.787 | 8.647 | 8.777 | 9,073,247 | +0.04(+0.44%) |
May 30, 2014 | 8.682 | 8.761 | 8.656 | 8.739 | 12,205,662 | +0.04(+0.42%) |
May 29, 2014 | 8.628 | 8.704 | 8.567 | 8.702 | 8,961,598 | +0.13(+1.56%) |
May 28, 2014 | 8.591 | 8.629 | 8.530 | 8.569 | 10,477,312 | -0.02(-0.28%) |
May 27, 2014 | 8.532 | 8.595 | 8.517 | 8.593 | 8,890,588 | +0.16(+1.89%) |
May 23, 2014 | 8.364 | 8.434 | 8.434 | 8.434 | 29,684,532 | +0.07(+0.78%) |
May 22, 2014 | 8.277 | 8.380 | 8.239 | 8.368 | 7,159,192 | +0.10(+1.19%) |
May 21, 2014 | 8.135 | 8.285 | 8.134 | 8.270 | 12,142,786 | +0.20(+2.49%) |
May 20, 2014 | 8.213 | 8.216 | 8.008 | 8.069 | 15,851,730 | -0.16(-1.94%) |
May 19, 2014 | 8.090 | 8.246 | 8.067 | 8.229 | 8,706,790 | +0.09(+1.09%) |
May 16, 2014 | 8.066 | 8.147 | 7.968 | 8.140 | 13,467,830 | +0.09(+1.15%) |
May 15, 2014 | 8.222 | 8.230 | 7.935 | 8.047 | 29,178,382 | -0.23(-2.73%) |
May 14, 2014 | 8.373 | 8.382 | 8.239 | 8.273 | 10,618,281 | -0.12(-1.43%) |
May 13, 2014 | 8.399 | 8.457 | 8.369 | 8.394 | 10,922,258 | +0.02(+0.29%) |
May 12, 2014 | 8.243 | 8.383 | 8.235 | 8.369 | 22,529,500 | +0.23(+2.82%) |
May 09, 2014 | 8.100 | 8.143 | 7.988 | 8.140 | 12,402,770 | +0.04(+0.48%) |
May 08, 2014 | 8.099 | 8.273 | 8.020 | 8.101 | 16,030,514 | -0.03(-0.34%) |
May 07, 2014 | 8.064 | 8.134 | 7.886 | 8.129 | 19,583,370 | +0.14(+1.77%) |
May 06, 2014 | 8.147 | 8.160 | 7.980 | 7.987 | 15,056,214 | -0.21(-2.61%) |
May 05, 2014 | 8.035 | 8.216 | 7.967 | 8.201 | 13,747,105 | +0.04(+0.52%) |
May 02, 2014 | 8.188 | 8.293 | 8.116 | 8.159 | 18,335,912 | -0.03(-0.40%) |