Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.667 | 9.679 | 9.559 | 9.626 | 5,570,153 | -0.06(-0.59%) |
Jul 30, 2014 | 9.749 | 9.749 | 9.614 | 9.683 | 3,947,746 | -0.01(-0.08%) |
Jul 29, 2014 | 9.712 | 9.753 | 9.692 | 9.692 | 1,708,603 | -0.04(-0.38%) |
Jul 28, 2014 | 9.745 | 9.794 | 9.720 | 9.728 | 4,326,532 | -0.01(-0.13%) |
Jul 25, 2014 | 9.720 | 9.798 | 9.712 | 9.741 | 3,756,464 | -0.01(-0.08%) |
Jul 24, 2014 | 9.773 | 9.790 | 9.732 | 9.749 | 2,081,387 | -0.04(-0.38%) |
Jul 23, 2014 | 9.798 | 9.798 | 9.736 | 9.785 | 2,790,600 | -0.01(-0.08%) |
Jul 22, 2014 | 9.712 | 9.798 | 9.641 | 9.794 | 3,943,549 | +0.13(+1.35%) |
Jul 21, 2014 | 9.639 | 9.692 | 9.610 | 9.663 | 2,707,478 | -0.01(-0.13%) |
Jul 18, 2014 | 9.577 | 9.692 | 9.553 | 9.675 | 2,696,809 | +0.13(+1.37%) |
Jul 17, 2014 | 9.553 | 9.614 | 9.504 | 9.545 | 3,874,982 | +0.02(+0.17%) |
Jul 16, 2014 | 9.630 | 9.630 | 9.500 | 9.528 | 2,926,784 | -0.08(-0.81%) |
Jul 15, 2014 | 9.634 | 9.634 | 9.567 | 9.606 | 2,314,476 | -0.00(-0.04%) |
Jul 14, 2014 | 9.484 | 9.618 | 9.479 | 9.610 | 2,242,359 | +0.13(+1.42%) |
Jul 11, 2014 | 9.557 | 9.565 | 9.467 | 9.475 | 3,846,299 | -0.08(-0.85%) |
Jul 10, 2014 | 9.447 | 9.613 | 9.435 | 9.557 | 4,082,165 | +0.07(+0.69%) |
Jul 09, 2014 | 9.426 | 9.535 | 9.422 | 9.492 | 5,762,568 | +0.09(+0.95%) |
Jul 08, 2014 | 9.402 | 9.516 | 9.353 | 9.402 | 7,038,284 | +0.00(+0.00%) |
Jul 07, 2014 | 9.402 | 9.443 | 9.341 | 9.402 | 6,858,863 | -0.03(-0.35%) |
Jul 03, 2014 | 9.549 | 9.435 | 9.435 | 9.435 | 6,920,396 | -0.10(-1.03%) |
Jul 02, 2014 | 9.259 | 9.594 | 8.925 | 9.533 | 24,335,966 | +0.18(+1.92%) |
Jul 01, 2014 | 9.696 | 9.814 | 9.316 | 9.353 | 20,590,452 | -0.34(-3.53%) |
Jun 30, 2014 | 9.622 | 9.700 | 9.594 | 9.696 | 5,809,232 | +0.07(+0.76%) |
Jun 27, 2014 | 9.602 | 9.647 | 9.565 | 9.622 | 4,061,187 | +0.00(+0.04%) |
Jun 26, 2014 | 9.528 | 9.655 | 9.451 | 9.618 | 3,865,608 | +0.09(+0.90%) |
Jun 25, 2014 | 9.565 | 9.588 | 9.437 | 9.533 | 4,899,041 | -0.02(-0.25%) |
Jun 24, 2014 | 9.668 | 9.700 | 9.553 | 9.557 | 4,929,680 | -0.11(-1.16%) |
Jun 23, 2014 | 9.692 | 9.748 | 9.648 | 9.668 | 3,554,312 | -0.02(-0.25%) |
Jun 20, 2014 | 9.616 | 9.704 | 9.596 | 9.692 | 6,919,502 | +0.06(+0.62%) |
Jun 19, 2014 | 9.557 | 9.640 | 9.537 | 9.632 | 3,108,430 | +0.07(+0.75%) |
Jun 18, 2014 | 9.501 | 9.576 | 9.465 | 9.560 | 2,249,064 | +0.06(+0.59%) |
Jun 17, 2014 | 9.545 | 9.560 | 9.487 | 9.505 | 3,203,652 | -0.06(-0.59%) |
Jun 16, 2014 | 9.648 | 9.654 | 9.537 | 9.560 | 3,399,473 | -0.08(-0.79%) |
Jun 13, 2014 | 9.517 | 9.652 | 9.469 | 9.636 | 3,904,932 | +0.12(+1.26%) |
Jun 12, 2014 | 9.553 | 9.584 | 9.449 | 9.517 | 6,672,205 | -0.04(-0.42%) |
Jun 11, 2014 | 9.672 | 9.700 | 9.553 | 9.557 | 5,496,532 | -0.11(-1.12%) |
Jun 10, 2014 | 9.696 | 9.708 | 9.652 | 9.664 | 5,810,062 | -0.09(-0.94%) |
Jun 06, 2014 | 9.780 | 9.796 | 9.692 | 9.756 | 4,694,566 | +0.01(+0.08%) |
Jun 05, 2014 | 9.800 | 9.818 | 9.670 | 9.748 | 6,317,410 | -0.05(-0.53%) |
Jun 04, 2014 | 9.700 | 9.832 | 9.684 | 9.800 | 4,841,401 | +0.10(+1.03%) |
Jun 03, 2014 | 9.768 | 9.768 | 9.636 | 9.700 | 6,041,291 | -0.07(-0.74%) |
Jun 02, 2014 | 9.764 | 9.800 | 9.748 | 9.772 | 3,850,262 | +0.02(+0.25%) |
May 30, 2014 | 9.740 | 9.756 | 9.700 | 9.748 | 3,231,494 | +0.02(+0.21%) |
May 29, 2014 | 9.704 | 9.744 | 9.688 | 9.728 | 4,057,934 | +0.04(+0.45%) |
May 28, 2014 | 9.636 | 9.688 | 9.592 | 9.684 | 6,553,617 | +0.01(+0.08%) |
May 27, 2014 | 9.700 | 9.744 | 9.569 | 9.676 | 8,038,961 | -0.03(-0.29%) |
May 23, 2014 | 9.704 | 9.704 | 9.704 | 9.704 | 2,817,707 | -0.01(-0.12%) |
May 22, 2014 | 9.756 | 9.756 | 9.692 | 9.716 | 2,000,712 | -0.06(-0.61%) |
May 21, 2014 | 9.756 | 9.776 | 9.720 | 9.776 | 4,441,613 | +0.03(+0.33%) |
May 20, 2014 | 9.772 | 9.772 | 9.716 | 9.744 | 3,715,118 | -0.03(-0.33%) |
May 19, 2014 | 9.716 | 9.780 | 9.688 | 9.776 | 2,376,912 | +0.07(+0.74%) |
May 16, 2014 | 9.696 | 9.704 | 9.640 | 9.704 | 2,689,034 | +0.00(+0.04%) |
May 15, 2014 | 9.732 | 9.752 | 9.648 | 9.700 | 3,300,343 | -0.04(-0.37%) |
May 14, 2014 | 9.652 | 9.768 | 9.650 | 9.736 | 3,129,334 | +0.10(+1.04%) |
May 13, 2014 | 9.684 | 9.712 | 9.636 | 9.636 | 3,152,685 | -0.06(-0.62%) |
May 12, 2014 | 9.688 | 9.748 | 9.676 | 9.696 | 1,853,017 | +0.04(+0.37%) |
May 09, 2014 | 9.680 | 9.744 | 9.652 | 9.660 | 2,215,476 | -0.02(-0.21%) |
May 08, 2014 | 9.612 | 9.696 | 9.541 | 9.680 | 3,283,422 | +0.06(+0.67%) |
May 07, 2014 | 9.612 | 9.691 | 9.537 | 9.616 | 4,445,383 | -0.04(-0.41%) |
May 06, 2014 | 9.620 | 9.696 | 9.481 | 9.656 | 6,702,169 | -0.01(-0.08%) |
May 05, 2014 | 9.604 | 9.672 | 9.553 | 9.664 | 4,307,167 | +0.05(+0.54%) |
May 02, 2014 | 9.592 | 9.630 | 9.560 | 9.612 | 5,218,316 | +0.03(+0.29%) |