Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.582 | 9.582 | 9.282 | 9.307 | 68,589 | -0.27(-2.86%) |
Jul 30, 2014 | 9.615 | 9.615 | 9.557 | 9.582 | 15,801 | +0.02(+0.25%) |
Jul 29, 2014 | 9.665 | 9.665 | 9.565 | 9.557 | 8,601 | -0.08(-0.86%) |
Jul 28, 2014 | 9.640 | 9.657 | 9.632 | 9.640 | 36,544 | +0.05(+0.52%) |
Jul 25, 2014 | 9.648 | 9.648 | 9.582 | 9.590 | 13,579 | -0.03(-0.26%) |
Jul 24, 2014 | 9.657 | 9.657 | 9.558 | 9.615 | 34,462 | +0.04(+0.44%) |
Jul 23, 2014 | 9.673 | 9.673 | 9.565 | 9.573 | 10,559 | -0.05(-0.57%) |
Jul 22, 2014 | 9.548 | 9.664 | 9.548 | 9.628 | 13,745 | +0.12(+1.28%) |
Jul 21, 2014 | 9.499 | 9.515 | 9.449 | 9.507 | 14,635 | +0.01(+0.09%) |
Jul 18, 2014 | 9.449 | 9.506 | 9.366 | 9.499 | 23,647 | +0.17(+1.87%) |
Jul 17, 2014 | 9.465 | 9.465 | 9.324 | 9.324 | 34,742 | -0.14(-1.49%) |
Jul 16, 2014 | 9.457 | 9.499 | 9.449 | 9.465 | 11,192 | +0.02(+0.26%) |
Jul 15, 2014 | 9.465 | 9.507 | 9.382 | 9.440 | 25,305 | -0.02(-0.26%) |
Jul 14, 2014 | 9.432 | 9.532 | 9.432 | 9.465 | 32,857 | +0.02(+0.26%) |
Jul 11, 2014 | 9.399 | 9.455 | 9.399 | 9.440 | 21,148 | +0.02(+0.22%) |
Jul 10, 2014 | 9.357 | 9.449 | 9.249 | 9.419 | 53,863 | -0.13(-1.34%) |
Jul 09, 2014 | 9.490 | 9.564 | 9.490 | 9.547 | 24,055 | +0.06(+0.60%) |
Jul 08, 2014 | 9.698 | 9.698 | 9.429 | 9.490 | 50,791 | -0.32(-3.22%) |
Jul 07, 2014 | 9.914 | 9.914 | 9.765 | 9.806 | 43,717 | -0.16(-1.59%) |
Jul 03, 2014 | 9.906 | 9.964 | 9.964 | 9.964 | 16,230 | +0.13(+1.35%) |
Jul 02, 2014 | 9.815 | 9.930 | 9.815 | 9.831 | 21,258 | -0.01(-0.08%) |
Jul 01, 2014 | 9.931 | 9.931 | 9.840 | 9.840 | 37,923 | -0.02(-0.25%) |
Jun 30, 2014 | 9.898 | 9.906 | 9.798 | 9.865 | 15,089 | +0.01(+0.08%) |
Jun 27, 2014 | 9.815 | 9.856 | 9.781 | 9.856 | 25,312 | +0.07(+0.68%) |
Jun 26, 2014 | 9.798 | 9.806 | 9.731 | 9.790 | 29,910 | +0.07(+0.72%) |
Jun 25, 2014 | 9.657 | 9.719 | 9.640 | 9.719 | 24,331 | +0.10(+1.09%) |
Jun 24, 2014 | 9.790 | 9.790 | 9.598 | 9.615 | 50,692 | -0.13(-1.38%) |
Jun 23, 2014 | 9.783 | 9.783 | 9.692 | 9.750 | 34,542 | -0.06(-0.59%) |
Jun 20, 2014 | 9.816 | 9.824 | 9.759 | 9.808 | 14,876 | +0.04(+0.38%) |
Jun 19, 2014 | 9.874 | 9.874 | 9.742 | 9.770 | 37,372 | -0.06(-0.63%) |
Jun 18, 2014 | 9.709 | 9.841 | 9.626 | 9.832 | 293,232 | +0.15(+1.53%) |
Jun 17, 2014 | 9.552 | 9.685 | 9.527 | 9.684 | 46,205 | +0.16(+1.73%) |
Jun 16, 2014 | 9.436 | 9.519 | 9.354 | 9.519 | 40,332 | +0.02(+0.26%) |
Jun 13, 2014 | 9.453 | 9.502 | 9.420 | 9.494 | 33,147 | +0.15(+1.59%) |
Jun 12, 2014 | 9.362 | 9.420 | 9.336 | 9.346 | 17,055 | +0.02(+0.18%) |
Jun 11, 2014 | 9.214 | 9.362 | 9.214 | 9.329 | 21,534 | +0.01(+0.09%) |
Jun 10, 2014 | 9.387 | 9.387 | 9.288 | 9.321 | 20,284 | +0.00(+0.00%) |
Jun 06, 2014 | 9.280 | 9.346 | 9.273 | 9.321 | 25,226 | +0.06(+0.62%) |
Jun 05, 2014 | 9.238 | 9.280 | 9.189 | 9.263 | 9,296 | +0.12(+1.35%) |
Jun 04, 2014 | 9.123 | 9.181 | 9.040 | 9.139 | 12,622 | -0.07(-0.72%) |
Jun 03, 2014 | 9.238 | 9.238 | 9.123 | 9.205 | 41,885 | -0.02(-0.27%) |
Jun 02, 2014 | 9.271 | 9.271 | 9.156 | 9.230 | 5,364 | +0.04(+0.42%) |
May 30, 2014 | 9.247 | 9.280 | 9.164 | 9.191 | 29,482 | -0.06(-0.60%) |
May 29, 2014 | 9.172 | 9.247 | 9.172 | 9.247 | 36,708 | +0.12(+1.26%) |
May 28, 2014 | 9.131 | 9.156 | 9.078 | 9.131 | 11,867 | -0.02(-0.18%) |
May 27, 2014 | 9.164 | 9.189 | 9.098 | 9.148 | 26,433 | +0.07(+0.82%) |
May 23, 2014 | 9.057 | 9.073 | 9.073 | 9.073 | 12,365 | +0.07(+0.83%) |
May 22, 2014 | 8.925 | 8.999 | 8.925 | 8.999 | 13,763 | +0.14(+1.58%) |
May 21, 2014 | 8.785 | 8.859 | 8.768 | 8.859 | 17,921 | +0.22(+2.58%) |
May 20, 2014 | 8.752 | 8.752 | 8.636 | 8.636 | 11,768 | -0.07(-0.76%) |
May 19, 2014 | 8.694 | 8.719 | 8.661 | 8.703 | 23,754 | +0.07(+0.77%) |
May 16, 2014 | 8.702 | 8.702 | 8.595 | 8.636 | 9,311 | -0.08(-0.95%) |
May 15, 2014 | 8.884 | 8.884 | 8.653 | 8.719 | 33,437 | -0.21(-2.31%) |
May 14, 2014 | 8.958 | 8.976 | 8.925 | 8.925 | 4,985 | +0.02(+0.28%) |
May 13, 2014 | 8.941 | 8.941 | 8.865 | 8.900 | 20,522 | -0.01(-0.09%) |
May 12, 2014 | 8.760 | 8.913 | 8.760 | 8.908 | 20,131 | +0.27(+3.13%) |
May 09, 2014 | 8.669 | 8.710 | 8.636 | 8.638 | 18,093 | +0.05(+0.56%) |
May 08, 2014 | 8.727 | 8.777 | 8.554 | 8.590 | 52,573 | -0.15(-1.75%) |
May 07, 2014 | 8.859 | 8.867 | 8.661 | 8.744 | 19,073 | -0.10(-1.12%) |
May 06, 2014 | 8.933 | 8.946 | 8.842 | 8.842 | 22,001 | -0.08(-0.87%) |
May 05, 2014 | 8.900 | 8.925 | 8.818 | 8.920 | 5,585 | -0.00(-0.06%) |
May 02, 2014 | 8.950 | 8.950 | 8.876 | 8.925 | 27,190 | +0.08(+0.93%) |