Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.703 | 8.766 | 8.504 | 8.604 | 1,425,934 | -0.15(-1.75%) |
Jul 30, 2014 | 8.586 | 8.847 | 8.568 | 8.757 | 598,258 | -0.15(-1.72%) |
Jul 29, 2014 | 8.982 | 8.991 | 8.802 | 8.910 | 740,575 | -0.09(-1.00%) |
Jul 28, 2014 | 9.118 | 9.280 | 8.987 | 9.000 | 1,118,407 | +0.05(+0.50%) |
Jul 25, 2014 | 9.587 | 9.587 | 8.937 | 8.955 | 2,594,017 | -0.95(-9.56%) |
Jul 24, 2014 | 9.875 | 10.00 | 9.812 | 9.902 | 442,070 | +0.08(+0.83%) |
Jul 23, 2014 | 9.920 | 10.18 | 9.821 | 9.821 | 657,101 | +0.00(+0.00%) |
Jul 22, 2014 | 9.830 | 9.911 | 9.713 | 9.821 | 426,010 | -0.06(-0.64%) |
Jul 21, 2014 | 9.758 | 9.947 | 9.731 | 9.884 | 822,399 | +0.12(+1.20%) |
Jul 18, 2014 | 9.370 | 9.776 | 9.361 | 9.767 | 885,358 | +0.16(+1.69%) |
Jul 17, 2014 | 9.262 | 9.614 | 9.217 | 9.605 | 1,028,593 | +0.33(+3.60%) |
Jul 16, 2014 | 9.172 | 9.343 | 9.145 | 9.271 | 884,513 | +0.24(+2.70%) |
Jul 15, 2014 | 9.415 | 9.424 | 8.991 | 9.027 | 1,000,042 | -0.12(-1.28%) |
Jul 14, 2014 | 9.036 | 9.289 | 9.018 | 9.145 | 884,746 | -0.08(-0.88%) |
Jul 11, 2014 | 9.127 | 9.280 | 9.064 | 9.226 | 1,232,280 | +0.40(+4.49%) |
Jul 10, 2014 | 9.064 | 9.172 | 8.811 | 8.829 | 1,200,177 | -0.20(-2.20%) |
Jul 09, 2014 | 9.154 | 9.244 | 8.991 | 9.027 | 1,824,895 | +0.16(+1.83%) |
Jul 08, 2014 | 9.046 | 9.181 | 8.811 | 8.865 | 1,907,947 | +0.00(+0.00%) |
Jul 07, 2014 | 8.919 | 8.982 | 8.739 | 8.865 | 1,240,314 | -0.56(-5.93%) |
Jul 03, 2014 | 9.523 | 9.424 | 9.424 | 9.424 | 750,905 | -0.47(-4.74%) |
Jul 02, 2014 | 9.803 | 9.974 | 9.677 | 9.893 | 590,354 | +0.09(+0.92%) |
Jul 01, 2014 | 9.965 | 9.983 | 9.767 | 9.803 | 449,326 | -0.14(-1.45%) |
Jun 30, 2014 | 9.677 | 9.965 | 9.641 | 9.947 | 685,704 | +0.17(+1.75%) |
Jun 27, 2014 | 9.542 | 9.794 | 9.424 | 9.776 | 795,875 | +0.05(+0.46%) |
Jun 26, 2014 | 9.397 | 9.785 | 9.343 | 9.731 | 480,024 | +0.28(+2.96%) |
Jun 25, 2014 | 9.361 | 9.501 | 9.307 | 9.451 | 386,439 | +0.05(+0.48%) |
Jun 24, 2014 | 9.722 | 9.742 | 9.406 | 9.406 | 683,077 | -0.35(-3.60%) |
Jun 23, 2014 | 9.523 | 9.794 | 9.424 | 9.758 | 1,114,919 | +0.36(+3.84%) |
Jun 20, 2014 | 9.469 | 9.542 | 9.244 | 9.397 | 3,747,881 | -0.14(-1.51%) |
Jun 19, 2014 | 8.874 | 9.560 | 8.779 | 9.542 | 1,399,821 | +0.77(+8.74%) |
Jun 18, 2014 | 8.640 | 8.784 | 8.577 | 8.775 | 705,184 | +0.38(+4.51%) |
Jun 17, 2014 | 8.162 | 8.405 | 8.117 | 8.396 | 1,085,146 | -0.01(-0.11%) |
Jun 16, 2014 | 8.522 | 8.563 | 8.324 | 8.405 | 705,644 | +0.00(+0.00%) |
Jun 13, 2014 | 8.360 | 8.432 | 8.189 | 8.405 | 1,125,283 | -0.32(-3.62%) |
Jun 12, 2014 | 8.883 | 8.883 | 8.667 | 8.721 | 1,819,774 | -0.29(-3.20%) |
Jun 11, 2014 | 8.937 | 9.064 | 8.892 | 9.009 | 690,739 | -0.05(-0.50%) |
Jun 10, 2014 | 8.946 | 9.073 | 8.847 | 9.055 | 537,005 | -0.23(-2.43%) |
Jun 06, 2014 | 9.073 | 9.298 | 8.982 | 9.280 | 750,336 | +0.11(+1.18%) |
Jun 05, 2014 | 9.226 | 9.280 | 9.154 | 9.172 | 531,830 | +0.07(+0.79%) |
Jun 04, 2014 | 9.208 | 9.226 | 9.091 | 9.100 | 415,015 | -0.14(-1.46%) |
Jun 03, 2014 | 9.163 | 9.271 | 9.100 | 9.235 | 497,160 | +0.09(+0.99%) |
Jun 02, 2014 | 8.946 | 9.203 | 8.928 | 9.145 | 633,266 | +0.29(+3.26%) |
May 30, 2014 | 8.847 | 8.919 | 8.748 | 8.856 | 847,078 | +0.05(+0.61%) |
May 29, 2014 | 8.865 | 8.910 | 8.766 | 8.802 | 801,588 | +0.00(+0.00%) |
May 28, 2014 | 9.109 | 9.199 | 8.793 | 8.802 | 934,268 | -0.30(-3.27%) |
May 27, 2014 | 9.587 | 9.596 | 9.100 | 9.100 | 1,153,570 | -0.60(-6.23%) |
May 23, 2014 | 9.767 | 9.704 | 9.704 | 9.704 | 488,110 | -0.19(-1.91%) |
May 22, 2014 | 9.956 | 9.965 | 9.857 | 9.893 | 175,482 | -0.02(-0.18%) |
May 21, 2014 | 9.911 | 9.974 | 9.848 | 9.911 | 390,685 | -0.05(-0.54%) |
May 20, 2014 | 9.920 | 9.974 | 9.866 | 9.965 | 492,783 | -0.04(-0.36%) |
May 19, 2014 | 9.992 | 10.10 | 9.920 | 10.00 | 373,493 | +0.12(+1.19%) |
May 16, 2014 | 9.839 | 9.911 | 9.758 | 9.884 | 810,524 | +0.08(+0.83%) |
May 15, 2014 | 9.938 | 9.956 | 9.722 | 9.803 | 660,110 | -0.14(-1.45%) |
May 14, 2014 | 9.947 | 10.06 | 9.929 | 9.947 | 606,411 | +0.07(+0.73%) |
May 13, 2014 | 9.776 | 10.03 | 9.767 | 9.875 | 1,223,135 | +0.17(+1.77%) |
May 12, 2014 | 9.713 | 9.758 | 9.650 | 9.704 | 699,802 | +0.25(+2.67%) |
May 09, 2014 | 9.551 | 9.569 | 9.343 | 9.451 | 643,984 | +0.14(+1.55%) |
May 08, 2014 | 9.406 | 9.469 | 9.280 | 9.307 | 416,469 | +0.01(+0.10%) |
May 07, 2014 | 9.587 | 9.632 | 9.262 | 9.298 | 964,294 | -0.28(-2.92%) |
May 06, 2014 | 9.686 | 9.740 | 9.569 | 9.578 | 399,246 | -0.05(-0.47%) |
May 05, 2014 | 9.632 | 9.731 | 9.533 | 9.623 | 406,099 | +0.30(+3.19%) |
May 02, 2014 | 9.181 | 9.388 | 9.163 | 9.325 | 499,333 | +0.15(+1.67%) |