Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.558 | 9.607 | 9.467 | 9.474 | 16,303,666 | -0.14(-1.46%) |
Jul 30, 2014 | 9.621 | 9.677 | 9.530 | 9.614 | 10,186,985 | +0.09(+0.96%) |
Jul 29, 2014 | 9.593 | 9.621 | 9.516 | 9.523 | 9,000,194 | -0.05(-0.51%) |
Jul 28, 2014 | 9.691 | 9.733 | 9.572 | 9.572 | 12,916,194 | -0.13(-1.30%) |
Jul 25, 2014 | 9.621 | 9.733 | 9.600 | 9.698 | 20,712,700 | +0.08(+0.80%) |
Jul 24, 2014 | 9.530 | 9.670 | 9.519 | 9.621 | 28,228,936 | +0.12(+1.25%) |
Jul 23, 2014 | 9.516 | 9.572 | 9.481 | 9.502 | 22,013,056 | +0.02(+0.22%) |
Jul 22, 2014 | 9.600 | 9.621 | 9.474 | 9.481 | 21,127,032 | -0.09(-0.95%) |
Jul 21, 2014 | 9.537 | 9.621 | 9.502 | 9.572 | 13,839,341 | -0.01(-0.15%) |
Jul 18, 2014 | 9.621 | 9.705 | 9.495 | 9.586 | 21,121,064 | +0.06(+0.59%) |
Jul 17, 2014 | 9.740 | 9.803 | 9.453 | 9.530 | 28,889,966 | -0.40(-4.02%) |
Jul 16, 2014 | 10.11 | 10.11 | 9.873 | 9.929 | 19,199,782 | -0.13(-1.32%) |
Jul 15, 2014 | 9.992 | 10.11 | 9.971 | 10.06 | 15,016,183 | +0.15(+1.48%) |
Jul 14, 2014 | 10.01 | 10.03 | 9.908 | 9.915 | 6,677,905 | +0.00(+0.00%) |
Jul 11, 2014 | 9.887 | 9.964 | 9.810 | 9.915 | 7,710,394 | +0.01(+0.14%) |
Jul 10, 2014 | 9.859 | 9.964 | 9.796 | 9.901 | 10,680,644 | -0.10(-0.98%) |
Jul 09, 2014 | 10.06 | 10.06 | 9.957 | 9.999 | 10,590,279 | +0.06(+0.56%) |
Jul 08, 2014 | 10.05 | 10.05 | 9.901 | 9.943 | 11,543,267 | -0.10(-1.04%) |
Jul 07, 2014 | 10.04 | 10.12 | 10.01 | 10.05 | 8,446,957 | -0.10(-1.03%) |
Jul 03, 2014 | 10.12 | 10.15 | 10.15 | 10.15 | 5,499,002 | +0.13(+1.26%) |
Jul 02, 2014 | 10.08 | 10.14 | 9.992 | 10.03 | 10,950,060 | -0.05(-0.49%) |
Jul 01, 2014 | 10.04 | 10.20 | 10.03 | 10.08 | 10,631,645 | +0.05(+0.49%) |
Jun 30, 2014 | 10.06 | 10.09 | 9.992 | 10.03 | 9,130,848 | -0.05(-0.49%) |
Jun 27, 2014 | 9.992 | 10.08 | 9.985 | 10.08 | 9,541,347 | +0.04(+0.42%) |
Jun 26, 2014 | 9.985 | 10.07 | 9.852 | 10.03 | 11,161,128 | +0.02(+0.21%) |
Jun 25, 2014 | 9.901 | 10.05 | 9.789 | 10.01 | 11,470,503 | +0.09(+0.92%) |
Jun 24, 2014 | 9.978 | 10.10 | 9.908 | 9.922 | 9,902,522 | -0.08(-0.84%) |
Jun 23, 2014 | 10.02 | 10.06 | 9.936 | 10.01 | 8,391,796 | -0.01(-0.14%) |
Jun 20, 2014 | 10.03 | 10.09 | 9.999 | 10.02 | 11,087,004 | +0.06(+0.63%) |
Jun 19, 2014 | 10.01 | 10.01 | 9.887 | 9.957 | 9,950,504 | -0.03(-0.35%) |
Jun 18, 2014 | 9.964 | 10.03 | 9.887 | 9.992 | 12,929,923 | +0.04(+0.42%) |
Jun 17, 2014 | 9.810 | 10.02 | 9.782 | 9.950 | 12,250,934 | +0.12(+1.21%) |
Jun 16, 2014 | 9.929 | 9.929 | 9.782 | 9.831 | 9,927,656 | -0.13(-1.26%) |
Jun 13, 2014 | 9.915 | 10.02 | 9.908 | 9.957 | 9,923,189 | +0.04(+0.42%) |
Jun 12, 2014 | 9.964 | 9.992 | 9.877 | 9.915 | 9,237,987 | -0.06(-0.63%) |
Jun 11, 2014 | 10.03 | 10.03 | 9.894 | 9.978 | 7,705,838 | -0.08(-0.83%) |
Jun 10, 2014 | 10.09 | 10.12 | 10.01 | 10.06 | 9,195,395 | +0.17(+1.77%) |
Jun 06, 2014 | 9.803 | 9.908 | 9.796 | 9.887 | 7,578,394 | +0.10(+1.00%) |
Jun 05, 2014 | 9.740 | 9.796 | 9.656 | 9.789 | 11,658,810 | +0.07(+0.72%) |
Jun 04, 2014 | 9.719 | 9.782 | 9.691 | 9.719 | 11,996,584 | -0.01(-0.07%) |
Jun 03, 2014 | 9.621 | 9.789 | 9.600 | 9.726 | 9,767,524 | +0.08(+0.80%) |
Jun 02, 2014 | 9.586 | 9.663 | 9.509 | 9.649 | 7,350,521 | +0.07(+0.73%) |
May 30, 2014 | 9.516 | 9.642 | 9.502 | 9.579 | 11,489,710 | +0.04(+0.44%) |
May 29, 2014 | 9.516 | 9.544 | 9.411 | 9.537 | 18,156,118 | +0.05(+0.52%) |
May 28, 2014 | 9.474 | 9.523 | 9.383 | 9.488 | 8,896,846 | +0.01(+0.07%) |
May 27, 2014 | 9.369 | 9.509 | 9.362 | 9.481 | 8,683,842 | +0.13(+1.35%) |
May 23, 2014 | 9.313 | 9.355 | 9.355 | 9.355 | 7,245,398 | +0.06(+0.60%) |
May 22, 2014 | 9.271 | 9.327 | 9.264 | 9.299 | 4,871,100 | +0.02(+0.19%) |
May 21, 2014 | 9.219 | 9.331 | 9.212 | 9.282 | 7,500,297 | +0.07(+0.76%) |
May 20, 2014 | 9.282 | 9.289 | 9.136 | 9.212 | 12,285,823 | -0.05(-0.53%) |
May 19, 2014 | 9.108 | 9.268 | 9.108 | 9.261 | 12,336,404 | +0.13(+1.45%) |
May 16, 2014 | 9.164 | 9.167 | 9.017 | 9.129 | 14,044,384 | -0.04(-0.46%) |
May 15, 2014 | 9.212 | 9.247 | 8.982 | 9.170 | 17,788,924 | -0.13(-1.35%) |
May 14, 2014 | 9.581 | 9.595 | 9.261 | 9.296 | 16,628,322 | -0.32(-3.33%) |
May 13, 2014 | 9.665 | 9.707 | 9.602 | 9.616 | 11,262,089 | -0.03(-0.36%) |
May 12, 2014 | 9.512 | 9.672 | 9.470 | 9.651 | 9,192,491 | +0.18(+1.91%) |
May 09, 2014 | 9.435 | 9.477 | 9.303 | 9.470 | 10,735,018 | +0.01(+0.15%) |
May 08, 2014 | 9.463 | 9.574 | 9.386 | 9.456 | 17,510,220 | -0.03(-0.29%) |
May 07, 2014 | 9.372 | 9.491 | 9.289 | 9.484 | 12,472,208 | +0.16(+1.72%) |
May 06, 2014 | 9.491 | 9.505 | 9.317 | 9.324 | 14,286,497 | -0.19(-2.05%) |
May 05, 2014 | 9.456 | 9.533 | 9.388 | 9.519 | 8,424,134 | +0.00(+0.00%) |
May 02, 2014 | 9.449 | 9.708 | 9.442 | 9.519 | 11,486,221 | +0.10(+1.03%) |