Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.855 | 9.883 | 9.415 | 9.420 | 2,965,172 | -0.61(-6.06%) |
Jul 30, 2014 | 10.05 | 10.23 | 9.902 | 10.03 | 3,106,132 | +0.06(+0.58%) |
Jul 29, 2014 | 9.828 | 10.10 | 9.750 | 9.970 | 3,173,160 | +0.14(+1.45%) |
Jul 28, 2014 | 9.800 | 9.860 | 9.525 | 9.828 | 2,861,472 | +0.07(+0.67%) |
Jul 25, 2014 | 9.508 | 9.822 | 9.465 | 9.762 | 3,052,444 | +0.15(+1.61%) |
Jul 24, 2014 | 9.605 | 9.695 | 9.512 | 9.607 | 2,228,124 | -0.02(-0.18%) |
Jul 23, 2014 | 9.482 | 9.643 | 9.470 | 9.625 | 2,222,312 | +0.17(+1.77%) |
Jul 22, 2014 | 9.303 | 9.595 | 9.238 | 9.457 | 1,941,288 | +0.22(+2.38%) |
Jul 21, 2014 | 9.113 | 9.320 | 9.030 | 9.238 | 1,732,320 | +0.06(+0.63%) |
Jul 18, 2014 | 8.930 | 9.200 | 8.875 | 9.180 | 2,256,576 | +0.21(+2.34%) |
Jul 17, 2014 | 9.035 | 9.213 | 8.928 | 8.970 | 2,844,352 | -0.16(-1.78%) |
Jul 16, 2014 | 9.162 | 9.205 | 9.002 | 9.133 | 1,993,540 | +0.03(+0.33%) |
Jul 15, 2014 | 9.270 | 9.357 | 9.072 | 9.102 | 2,240,788 | -0.15(-1.59%) |
Jul 14, 2014 | 9.273 | 9.293 | 9.068 | 9.250 | 1,802,932 | +0.10(+1.07%) |
Jul 11, 2014 | 8.953 | 9.185 | 8.900 | 9.152 | 2,134,632 | +0.17(+1.89%) |
Jul 10, 2014 | 8.730 | 9.098 | 8.668 | 8.982 | 1,694,000 | -0.06(-0.66%) |
Jul 09, 2014 | 8.845 | 9.075 | 8.845 | 9.043 | 2,356,512 | +0.21(+2.32%) |
Jul 08, 2014 | 9.435 | 9.454 | 8.810 | 8.838 | 4,778,824 | -0.64(-6.80%) |
Jul 07, 2014 | 9.920 | 9.920 | 9.460 | 9.482 | 2,751,916 | -0.47(-4.77%) |
Jul 03, 2014 | 10.00 | 9.957 | 9.957 | 9.957 | 943,600 | +0.03(+0.25%) |
Jul 02, 2014 | 9.928 | 10.13 | 9.875 | 9.932 | 2,197,688 | +0.01(+0.13%) |
Jul 01, 2014 | 9.982 | 10.02 | 9.842 | 9.920 | 5,646,656 | +0.01(+0.05%) |
Jun 30, 2014 | 9.875 | 10.05 | 9.857 | 9.915 | 3,604,516 | +0.00(+0.03%) |
Jun 27, 2014 | 10.04 | 10.06 | 9.835 | 9.912 | 4,065,784 | -0.19(-1.86%) |
Jun 26, 2014 | 10.22 | 10.24 | 10.04 | 10.10 | 2,238,516 | -0.10(-1.00%) |
Jun 25, 2014 | 10.12 | 10.24 | 10.05 | 10.20 | 2,078,252 | +0.02(+0.17%) |
Jun 24, 2014 | 10.15 | 10.40 | 10.15 | 10.19 | 2,554,984 | -0.04(-0.42%) |
Jun 23, 2014 | 10.24 | 10.39 | 10.13 | 10.23 | 3,153,116 | -0.02(-0.22%) |
Jun 20, 2014 | 10.00 | 10.27 | 9.918 | 10.25 | 4,091,436 | +0.25(+2.53%) |
Jun 19, 2014 | 9.980 | 10.01 | 9.832 | 9.998 | 2,078,124 | +0.03(+0.25%) |
Jun 18, 2014 | 9.773 | 9.977 | 9.758 | 9.973 | 3,181,916 | +0.17(+1.72%) |
Jun 17, 2014 | 9.488 | 9.995 | 9.311 | 9.804 | 5,280,932 | +0.35(+3.66%) |
Jun 16, 2014 | 9.037 | 9.467 | 9.009 | 9.457 | 3,269,980 | +0.46(+5.08%) |
Jun 13, 2014 | 9.047 | 9.264 | 8.823 | 9.000 | 2,072,304 | -0.00(-0.03%) |
Jun 12, 2014 | 9.033 | 9.123 | 8.865 | 9.002 | 2,213,920 | -0.05(-0.61%) |
Jun 11, 2014 | 9.210 | 9.239 | 8.977 | 9.057 | 1,798,380 | -0.21(-2.29%) |
Jun 10, 2014 | 9.290 | 9.380 | 9.127 | 9.270 | 2,642,336 | +0.09(+0.98%) |
Jun 06, 2014 | 9.150 | 9.182 | 9.010 | 9.180 | 2,652,560 | +0.15(+1.63%) |
Jun 05, 2014 | 8.885 | 9.120 | 8.875 | 9.033 | 3,536,380 | +0.31(+3.58%) |
Jun 04, 2014 | 8.438 | 8.727 | 8.312 | 8.720 | 4,558,300 | +0.58(+7.06%) |
Jun 03, 2014 | 8.195 | 8.293 | 8.035 | 8.145 | 2,315,412 | -0.17(-1.99%) |
Jun 02, 2014 | 8.410 | 8.447 | 8.120 | 8.310 | 1,788,364 | -0.13(-1.54%) |
May 30, 2014 | 8.607 | 8.662 | 8.395 | 8.440 | 3,183,988 | -0.17(-1.92%) |
May 29, 2014 | 8.557 | 8.640 | 8.543 | 8.605 | 2,459,204 | +0.06(+0.70%) |
May 28, 2014 | 8.650 | 8.745 | 8.543 | 8.545 | 3,121,444 | -0.10(-1.10%) |
May 27, 2014 | 8.365 | 8.645 | 8.262 | 8.640 | 3,139,580 | +0.35(+4.16%) |
May 23, 2014 | 8.098 | 8.295 | 8.295 | 8.295 | 2,468,400 | +0.23(+2.83%) |
May 22, 2014 | 7.992 | 8.172 | 7.963 | 8.067 | 1,670,664 | +0.08(+1.06%) |
May 21, 2014 | 7.918 | 8.223 | 7.885 | 7.982 | 3,516,132 | +0.16(+2.01%) |
May 20, 2014 | 8.123 | 8.143 | 7.763 | 7.825 | 3,899,696 | -0.32(-3.87%) |
May 19, 2014 | 8.098 | 8.217 | 8.002 | 8.140 | 3,790,472 | +0.04(+0.43%) |
May 16, 2014 | 7.933 | 8.158 | 7.888 | 8.105 | 4,879,004 | +0.17(+2.11%) |
May 15, 2014 | 7.888 | 7.960 | 7.695 | 7.938 | 3,074,348 | -0.01(-0.19%) |
May 14, 2014 | 7.925 | 8.188 | 7.872 | 7.952 | 3,345,400 | -0.01(-0.16%) |
May 13, 2014 | 8.030 | 8.165 | 7.870 | 7.965 | 3,063,340 | -0.06(-0.72%) |
May 12, 2014 | 7.880 | 8.165 | 7.855 | 8.023 | 3,800,784 | +0.14(+1.81%) |
May 09, 2014 | 7.480 | 7.888 | 7.385 | 7.880 | 4,626,960 | +0.35(+4.72%) |
May 08, 2014 | 7.418 | 7.700 | 7.340 | 7.525 | 4,974,772 | +0.11(+1.42%) |
May 07, 2014 | 7.600 | 7.633 | 7.170 | 7.420 | 5,720,304 | -0.21(-2.69%) |
May 06, 2014 | 7.817 | 7.940 | 7.617 | 7.625 | 3,563,736 | -0.25(-3.14%) |
May 05, 2014 | 7.753 | 7.980 | 7.725 | 7.872 | 4,975,292 | -0.09(-1.11%) |
May 02, 2014 | 8.172 | 8.485 | 7.022 | 7.961 | 13,349,980 | -0.23(-2.76%) |