Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.201 | 9.242 | 9.009 | 9.044 | 2,770,782 | -0.35(-3.77%) |
Jul 30, 2014 | 9.422 | 9.451 | 9.306 | 9.399 | 1,300,991 | -0.01(-0.06%) |
Jul 29, 2014 | 9.370 | 9.498 | 9.367 | 9.405 | 1,718,938 | +0.12(+1.25%) |
Jul 28, 2014 | 9.213 | 9.323 | 9.172 | 9.288 | 3,018,362 | +0.14(+1.52%) |
Jul 25, 2014 | 9.172 | 9.210 | 9.085 | 9.149 | 945,917 | -0.05(-0.57%) |
Jul 24, 2014 | 9.184 | 9.230 | 9.155 | 9.201 | 845,043 | +0.07(+0.76%) |
Jul 23, 2014 | 9.149 | 9.166 | 9.102 | 9.131 | 591,720 | -0.01(-0.13%) |
Jul 22, 2014 | 9.091 | 9.143 | 9.067 | 9.143 | 919,216 | +0.10(+1.16%) |
Jul 21, 2014 | 9.027 | 9.038 | 8.980 | 9.038 | 1,738,736 | -0.08(-0.89%) |
Jul 18, 2014 | 8.969 | 9.120 | 8.951 | 9.120 | 1,732,013 | +0.20(+2.28%) |
Jul 17, 2014 | 8.998 | 9.054 | 8.881 | 8.916 | 1,647,643 | -0.27(-2.91%) |
Jul 16, 2014 | 9.091 | 9.207 | 9.033 | 9.184 | 2,027,058 | +0.21(+2.33%) |
Jul 15, 2014 | 9.033 | 9.044 | 8.916 | 8.974 | 1,890,399 | -0.12(-1.34%) |
Jul 14, 2014 | 9.079 | 9.097 | 9.009 | 9.097 | 2,523,575 | +0.15(+1.62%) |
Jul 11, 2014 | 8.951 | 8.980 | 8.911 | 8.951 | 554,140 | +0.00(+0.00%) |
Jul 10, 2014 | 8.870 | 8.951 | 8.864 | 8.951 | 772,924 | -0.07(-0.77%) |
Jul 09, 2014 | 8.911 | 9.021 | 8.911 | 9.021 | 668,643 | +0.12(+1.37%) |
Jul 08, 2014 | 8.945 | 8.963 | 8.847 | 8.899 | 910,039 | -0.08(-0.91%) |
Jul 07, 2014 | 8.992 | 9.015 | 8.940 | 8.980 | 432,174 | -0.13(-1.47%) |
Jul 03, 2014 | 9.114 | 9.114 | 9.114 | 9.114 | 254,967 | +0.08(+0.90%) |
Jul 02, 2014 | 9.021 | 9.038 | 8.963 | 9.033 | 740,360 | -0.34(-3.66%) |
Jul 01, 2014 | 9.329 | 9.405 | 9.300 | 9.376 | 802,484 | +0.19(+2.09%) |
Jun 30, 2014 | 9.178 | 9.201 | 9.149 | 9.184 | 589,168 | -0.05(-0.50%) |
Jun 27, 2014 | 9.160 | 9.230 | 9.120 | 9.230 | 1,365,673 | -0.01(-0.13%) |
Jun 26, 2014 | 9.317 | 9.353 | 9.201 | 9.242 | 2,498,515 | -0.04(-0.44%) |
Jun 25, 2014 | 9.201 | 9.288 | 9.201 | 9.283 | 497,851 | +0.04(+0.44%) |
Jun 24, 2014 | 9.329 | 9.370 | 9.219 | 9.242 | 764,435 | -0.04(-0.44%) |
Jun 23, 2014 | 9.253 | 9.329 | 9.201 | 9.283 | 662,417 | -0.06(-0.62%) |
Jun 20, 2014 | 9.376 | 9.387 | 9.317 | 9.341 | 1,278,425 | -0.31(-3.25%) |
Jun 19, 2014 | 9.684 | 9.713 | 9.602 | 9.655 | 416,693 | -0.08(-0.84%) |
Jun 18, 2014 | 9.660 | 9.736 | 9.625 | 9.736 | 500,989 | +0.17(+1.76%) |
Jun 17, 2014 | 9.585 | 9.637 | 9.550 | 9.567 | 538,698 | -0.02(-0.18%) |
Jun 16, 2014 | 9.614 | 9.643 | 9.544 | 9.585 | 541,581 | -0.10(-1.08%) |
Jun 13, 2014 | 9.695 | 9.736 | 9.655 | 9.689 | 526,553 | -0.02(-0.24%) |
Jun 12, 2014 | 9.684 | 9.730 | 9.672 | 9.713 | 707,642 | +0.13(+1.40%) |
Jun 11, 2014 | 9.852 | 9.881 | 9.480 | 9.579 | 1,316,622 | -0.31(-3.17%) |
Jun 10, 2014 | 9.893 | 9.910 | 9.881 | 9.893 | 682,037 | -0.08(-0.76%) |
Jun 06, 2014 | 9.852 | 10.01 | 9.852 | 9.968 | 1,504,279 | +0.21(+2.14%) |
Jun 05, 2014 | 9.701 | 9.777 | 9.655 | 9.759 | 1,022,567 | +0.35(+3.77%) |
Jun 04, 2014 | 9.387 | 9.439 | 9.381 | 9.405 | 474,630 | -0.06(-0.61%) |
Jun 03, 2014 | 9.480 | 9.509 | 9.445 | 9.463 | 1,389,673 | +0.00(+0.00%) |
Jun 02, 2014 | 9.567 | 9.584 | 9.416 | 9.463 | 1,504,589 | +0.13(+1.43%) |
May 30, 2014 | 9.341 | 9.346 | 9.283 | 9.329 | 879,887 | -0.02(-0.19%) |
May 29, 2014 | 9.335 | 9.381 | 9.312 | 9.346 | 1,469,737 | +0.23(+2.49%) |
May 28, 2014 | 9.201 | 9.230 | 9.120 | 9.120 | 1,121,292 | -0.01(-0.09%) |
May 27, 2014 | 9.240 | 9.248 | 9.100 | 9.128 | 1,103,808 | -0.01(-0.12%) |
May 23, 2014 | 9.139 | 9.139 | 9.139 | 9.139 | 823,459 | -0.18(-1.95%) |
May 22, 2014 | 9.256 | 9.351 | 9.206 | 9.321 | 546,713 | +0.07(+0.76%) |
May 21, 2014 | 9.217 | 9.251 | 9.162 | 9.251 | 884,265 | -0.27(-2.81%) |
May 20, 2014 | 9.557 | 9.569 | 9.474 | 9.518 | 617,097 | -0.04(-0.47%) |
May 19, 2014 | 9.502 | 9.602 | 9.479 | 9.563 | 748,659 | +0.09(+0.94%) |
May 16, 2014 | 9.424 | 9.474 | 9.407 | 9.474 | 1,133,565 | +0.07(+0.77%) |
May 15, 2014 | 9.390 | 9.406 | 9.234 | 9.401 | 1,029,326 | +0.09(+0.96%) |
May 14, 2014 | 9.307 | 9.407 | 9.301 | 9.312 | 714,261 | +0.02(+0.24%) |
May 13, 2014 | 9.329 | 9.346 | 9.262 | 9.290 | 837,269 | -0.04(-0.48%) |
May 12, 2014 | 9.284 | 9.334 | 9.234 | 9.334 | 820,568 | +0.07(+0.72%) |
May 09, 2014 | 9.229 | 9.295 | 9.156 | 9.268 | 1,464,505 | -0.06(-0.66%) |
May 08, 2014 | 9.340 | 9.396 | 9.318 | 9.329 | 841,172 | +0.04(+0.48%) |
May 07, 2014 | 9.284 | 9.334 | 9.240 | 9.284 | 1,048,258 | +0.01(+0.06%) |
May 06, 2014 | 9.284 | 9.351 | 9.223 | 9.279 | 726,627 | -0.01(-0.12%) |
May 05, 2014 | 9.134 | 9.334 | 9.123 | 9.290 | 1,303,283 | +0.19(+2.08%) |
May 02, 2014 | 9.151 | 9.206 | 9.056 | 9.100 | 1,564,298 | +0.08(+0.86%) |