Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.278 | 9.350 | 9.133 | 9.198 | 388,853 | -0.15(-1.63%) |
Jul 30, 2014 | 9.486 | 9.499 | 9.318 | 9.350 | 125,114 | -0.10(-1.10%) |
Jul 29, 2014 | 9.494 | 9.596 | 9.454 | 9.454 | 126,658 | -0.05(-0.51%) |
Jul 28, 2014 | 9.534 | 9.654 | 9.482 | 9.502 | 125,098 | -0.04(-0.42%) |
Jul 25, 2014 | 9.606 | 9.638 | 9.494 | 9.542 | 192,132 | -0.12(-1.24%) |
Jul 24, 2014 | 9.726 | 9.758 | 9.590 | 9.662 | 205,855 | +0.00(+0.00%) |
Jul 23, 2014 | 9.694 | 9.774 | 9.566 | 9.662 | 241,997 | +0.00(+0.00%) |
Jul 22, 2014 | 9.678 | 9.750 | 9.558 | 9.662 | 309,426 | +0.00(+0.00%) |
Jul 21, 2014 | 9.614 | 9.686 | 9.497 | 9.662 | 206,869 | +0.03(+0.33%) |
Jul 18, 2014 | 9.430 | 9.662 | 9.430 | 9.630 | 254,515 | +0.17(+1.78%) |
Jul 17, 2014 | 9.486 | 9.598 | 9.406 | 9.462 | 290,830 | -0.04(-0.42%) |
Jul 16, 2014 | 9.662 | 9.662 | 9.470 | 9.502 | 238,797 | -0.10(-1.08%) |
Jul 15, 2014 | 9.710 | 9.758 | 9.566 | 9.606 | 141,808 | -0.10(-0.99%) |
Jul 14, 2014 | 9.630 | 9.766 | 9.606 | 9.702 | 149,891 | +0.14(+1.51%) |
Jul 11, 2014 | 9.606 | 9.625 | 9.474 | 9.558 | 151,508 | -0.05(-0.50%) |
Jul 10, 2014 | 9.518 | 9.670 | 9.398 | 9.606 | 207,687 | -0.06(-0.66%) |
Jul 09, 2014 | 9.758 | 9.758 | 9.622 | 9.670 | 237,118 | -0.03(-0.33%) |
Jul 08, 2014 | 9.798 | 9.830 | 9.566 | 9.702 | 332,206 | -0.08(-0.86%) |
Jul 07, 2014 | 9.863 | 9.863 | 9.710 | 9.786 | 213,464 | -0.12(-1.25%) |
Jul 03, 2014 | 9.903 | 9.911 | 9.911 | 9.911 | 104,720 | +0.06(+0.57%) |
Jul 02, 2014 | 9.830 | 9.935 | 9.814 | 9.854 | 288,804 | +0.05(+0.49%) |
Jul 01, 2014 | 9.726 | 9.830 | 9.638 | 9.806 | 437,705 | +0.12(+1.24%) |
Jun 30, 2014 | 9.686 | 9.710 | 9.614 | 9.686 | 274,705 | -0.02(-0.17%) |
Jun 27, 2014 | 9.654 | 9.710 | 9.598 | 9.702 | 633,634 | +0.12(+1.25%) |
Jun 26, 2014 | 9.661 | 9.771 | 9.566 | 9.582 | 211,035 | -0.04(-0.41%) |
Jun 25, 2014 | 9.566 | 9.709 | 9.550 | 9.622 | 366,215 | +0.05(+0.50%) |
Jun 24, 2014 | 9.614 | 9.765 | 9.527 | 9.574 | 748,283 | +0.06(+0.58%) |
Jun 23, 2014 | 9.519 | 9.574 | 9.399 | 9.519 | 605,168 | +0.00(+0.00%) |
Jun 20, 2014 | 9.384 | 9.550 | 9.328 | 9.519 | 935,626 | +0.21(+2.22%) |
Jun 19, 2014 | 9.288 | 9.384 | 9.217 | 9.312 | 278,706 | +0.07(+0.77%) |
Jun 18, 2014 | 9.241 | 9.265 | 9.169 | 9.241 | 431,477 | +0.02(+0.26%) |
Jun 17, 2014 | 9.138 | 9.272 | 9.138 | 9.217 | 403,240 | +0.06(+0.61%) |
Jun 16, 2014 | 9.130 | 9.182 | 9.050 | 9.161 | 377,894 | +0.06(+0.61%) |
Jun 13, 2014 | 9.209 | 9.257 | 9.098 | 9.106 | 239,791 | -0.06(-0.61%) |
Jun 12, 2014 | 9.217 | 9.303 | 9.106 | 9.161 | 292,657 | -0.05(-0.52%) |
Jun 11, 2014 | 9.114 | 9.336 | 9.082 | 9.209 | 509,573 | +0.06(+0.61%) |
Jun 10, 2014 | 9.272 | 9.392 | 9.074 | 9.153 | 361,954 | -0.43(-4.47%) |
Jun 06, 2014 | 9.741 | 9.828 | 9.527 | 9.582 | 552,375 | -0.10(-1.07%) |
Jun 05, 2014 | 9.312 | 9.685 | 9.312 | 9.685 | 878,545 | +0.44(+4.72%) |
Jun 04, 2014 | 9.058 | 9.296 | 9.012 | 9.249 | 690,503 | +0.20(+2.19%) |
Jun 03, 2014 | 9.272 | 9.272 | 8.963 | 9.050 | 4,719,298 | -0.22(-2.40%) |
Jun 02, 2014 | 9.582 | 9.582 | 9.265 | 9.272 | 1,104,209 | -0.44(-4.58%) |
May 30, 2014 | 9.844 | 9.860 | 9.669 | 9.717 | 443,005 | -0.08(-0.81%) |
May 29, 2014 | 9.804 | 9.908 | 9.717 | 9.796 | 485,196 | -0.02(-0.24%) |
May 28, 2014 | 10.06 | 10.11 | 9.709 | 9.820 | 1,291,010 | -0.30(-2.98%) |
May 27, 2014 | 10.16 | 10.23 | 10.08 | 10.12 | 305,440 | +0.08(+0.79%) |
May 23, 2014 | 10.21 | 10.04 | 10.04 | 10.04 | 200,786 | -0.12(-1.17%) |
May 22, 2014 | 10.06 | 10.19 | 9.951 | 10.16 | 106,628 | +0.16(+1.59%) |
May 21, 2014 | 10.07 | 10.15 | 9.931 | 10.00 | 388,367 | +0.02(+0.16%) |
May 20, 2014 | 10.13 | 10.13 | 9.900 | 9.987 | 511,976 | -0.13(-1.26%) |
May 19, 2014 | 10.08 | 10.20 | 10.05 | 10.11 | 142,721 | +0.03(+0.32%) |
May 16, 2014 | 10.01 | 10.08 | 9.852 | 10.08 | 205,101 | +0.05(+0.47%) |
May 15, 2014 | 9.939 | 10.07 | 9.812 | 10.03 | 258,173 | +0.03(+0.32%) |
May 14, 2014 | 10.30 | 10.36 | 9.947 | 10.00 | 376,826 | -0.25(-2.40%) |
May 13, 2014 | 10.18 | 10.34 | 10.10 | 10.25 | 355,126 | +0.01(+0.08%) |
May 12, 2014 | 10.17 | 10.28 | 9.963 | 10.24 | 324,188 | +0.17(+1.73%) |
May 09, 2014 | 9.908 | 10.21 | 9.908 | 10.07 | 363,936 | +0.17(+1.77%) |
May 08, 2014 | 9.733 | 10.31 | 9.606 | 9.892 | 446,363 | +0.12(+1.22%) |
May 07, 2014 | 9.757 | 9.844 | 9.610 | 9.773 | 459,500 | +0.06(+0.65%) |
May 06, 2014 | 9.868 | 9.960 | 9.654 | 9.709 | 812,304 | -0.15(-1.53%) |
May 05, 2014 | 10.03 | 10.10 | 9.781 | 9.860 | 221,956 | -0.25(-2.44%) |
May 02, 2014 | 9.931 | 10.23 | 9.884 | 10.11 | 638,975 | +0.22(+2.25%) |