Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.180 | 9.219 | 9.046 | 9.055 | 70,330 | -0.20(-2.18%) |
Jul 30, 2014 | 9.296 | 9.344 | 9.171 | 9.257 | 33,946 | -0.01(-0.10%) |
Jul 29, 2014 | 9.228 | 9.353 | 9.180 | 9.267 | 24,742 | +0.06(+0.63%) |
Jul 28, 2014 | 9.353 | 9.353 | 9.198 | 9.209 | 71,783 | -0.10(-1.03%) |
Jul 25, 2014 | 9.305 | 9.353 | 9.247 | 9.305 | 36,940 | -0.07(-0.72%) |
Jul 24, 2014 | 9.430 | 9.430 | 9.353 | 9.372 | 27,940 | -0.01(-0.10%) |
Jul 23, 2014 | 9.411 | 9.469 | 9.324 | 9.382 | 58,501 | +0.01(+0.10%) |
Jul 22, 2014 | 9.353 | 9.420 | 9.286 | 9.372 | 50,985 | +0.07(+0.72%) |
Jul 21, 2014 | 9.296 | 9.420 | 9.187 | 9.305 | 52,793 | -0.07(-0.72%) |
Jul 18, 2014 | 9.363 | 9.420 | 9.247 | 9.372 | 120,521 | +0.01(+0.10%) |
Jul 17, 2014 | 9.517 | 9.594 | 9.257 | 9.363 | 99,592 | -0.15(-1.62%) |
Jul 16, 2014 | 9.334 | 9.569 | 9.238 | 9.517 | 126,514 | +0.21(+2.27%) |
Jul 15, 2014 | 9.199 | 9.305 | 9.151 | 9.305 | 95,368 | +0.15(+1.68%) |
Jul 14, 2014 | 8.978 | 9.161 | 8.978 | 9.151 | 183,647 | +0.18(+2.04%) |
Jul 11, 2014 | 9.132 | 9.161 | 8.796 | 8.969 | 234,353 | -0.20(-2.20%) |
Jul 10, 2014 | 9.209 | 9.344 | 9.147 | 9.171 | 216,387 | -0.26(-2.75%) |
Jul 09, 2014 | 9.420 | 9.555 | 9.372 | 9.430 | 306,491 | +0.02(+0.20%) |
Jul 08, 2014 | 9.517 | 9.661 | 9.363 | 9.411 | 355,505 | -0.10(-1.01%) |
Jul 07, 2014 | 9.507 | 9.545 | 9.247 | 9.507 | 160,276 | -0.01(-0.10%) |
Jul 03, 2014 | 9.420 | 9.517 | 9.517 | 9.517 | 102,468 | +0.10(+1.02%) |
Jul 02, 2014 | 9.622 | 9.738 | 9.382 | 9.420 | 326,965 | -0.27(-2.78%) |
Jul 01, 2014 | 9.738 | 9.763 | 9.613 | 9.690 | 89,472 | -0.01(-0.10%) |
Jun 30, 2014 | 9.651 | 9.738 | 9.613 | 9.699 | 100,991 | +0.06(+0.60%) |
Jun 27, 2014 | 9.728 | 9.776 | 9.594 | 9.642 | 103,709 | -0.16(-1.67%) |
Jun 26, 2014 | 9.699 | 9.834 | 9.555 | 9.805 | 101,876 | +0.06(+0.59%) |
Jun 25, 2014 | 9.978 | 10.14 | 9.627 | 9.747 | 304,540 | -0.27(-2.69%) |
Jun 24, 2014 | 10.09 | 10.15 | 9.930 | 10.02 | 170,553 | -0.11(-1.04%) |
Jun 23, 2014 | 10.29 | 10.33 | 10.09 | 10.12 | 87,004 | -0.12(-1.22%) |
Jun 20, 2014 | 10.33 | 10.38 | 10.22 | 10.25 | 78,652 | -0.03(-0.28%) |
Jun 19, 2014 | 10.50 | 10.50 | 10.20 | 10.28 | 85,275 | -0.11(-1.02%) |
Jun 18, 2014 | 10.14 | 10.48 | 10.09 | 10.38 | 195,314 | +0.29(+2.86%) |
Jun 17, 2014 | 10.18 | 10.20 | 10.08 | 10.09 | 90,715 | -0.07(-0.66%) |
Jun 16, 2014 | 10.11 | 10.23 | 10.03 | 10.16 | 75,604 | +0.02(+0.19%) |
Jun 13, 2014 | 10.17 | 10.28 | 10.04 | 10.14 | 155,272 | +0.02(+0.19%) |
Jun 12, 2014 | 10.05 | 10.18 | 10.02 | 10.12 | 73,150 | +0.06(+0.57%) |
Jun 11, 2014 | 10.05 | 10.18 | 9.978 | 10.06 | 225,638 | -0.02(-0.19%) |
Jun 10, 2014 | 10.14 | 10.32 | 10.06 | 10.08 | 343,499 | -0.03(-0.28%) |
Jun 06, 2014 | 10.02 | 10.23 | 9.949 | 10.11 | 476,856 | +0.08(+0.77%) |
Jun 05, 2014 | 10.04 | 10.26 | 9.940 | 10.04 | 369,281 | +0.07(+0.68%) |
Jun 04, 2014 | 9.949 | 9.997 | 9.757 | 9.968 | 135,610 | +0.01(+0.10%) |
Jun 03, 2014 | 9.805 | 10.08 | 9.767 | 9.959 | 431,471 | +0.15(+1.57%) |
Jun 02, 2014 | 9.738 | 9.843 | 9.536 | 9.805 | 125,791 | +0.08(+0.79%) |
May 30, 2014 | 9.843 | 9.891 | 9.651 | 9.728 | 85,842 | -0.09(-0.88%) |
May 29, 2014 | 9.728 | 9.872 | 9.613 | 9.815 | 105,803 | +0.12(+1.19%) |
May 28, 2014 | 9.642 | 9.824 | 9.515 | 9.699 | 250,188 | +0.01(+0.10%) |
May 27, 2014 | 10.08 | 10.11 | 9.670 | 9.690 | 740,606 | -0.27(-2.70%) |
May 23, 2014 | 9.805 | 9.959 | 9.959 | 9.959 | 160,362 | +0.23(+2.37%) |
May 22, 2014 | 9.603 | 9.939 | 9.574 | 9.728 | 255,116 | +0.38(+4.11%) |
May 21, 2014 | 9.123 | 9.411 | 9.123 | 9.344 | 205,831 | +0.23(+2.53%) |
May 20, 2014 | 9.133 | 9.142 | 8.950 | 9.113 | 118,100 | -0.06(-0.63%) |
May 19, 2014 | 8.893 | 9.277 | 8.893 | 9.171 | 87,544 | +0.23(+2.58%) |
May 16, 2014 | 8.768 | 8.941 | 8.624 | 8.941 | 142,176 | +0.13(+1.53%) |
May 15, 2014 | 8.816 | 8.873 | 8.585 | 8.806 | 81,530 | -0.07(-0.76%) |
May 14, 2014 | 8.845 | 8.912 | 8.758 | 8.873 | 121,746 | +0.07(+0.76%) |
May 13, 2014 | 8.893 | 8.893 | 8.710 | 8.806 | 73,302 | -0.12(-1.40%) |
May 12, 2014 | 8.624 | 8.931 | 8.585 | 8.931 | 60,585 | +0.34(+3.91%) |
May 09, 2014 | 8.595 | 8.662 | 8.499 | 8.595 | 76,201 | +0.00(+0.00%) |
May 08, 2014 | 8.787 | 8.854 | 8.576 | 8.595 | 56,466 | -0.19(-2.19%) |
May 07, 2014 | 8.893 | 8.917 | 8.701 | 8.787 | 67,179 | -0.04(-0.44%) |
May 06, 2014 | 8.797 | 8.969 | 8.739 | 8.825 | 77,173 | +0.05(+0.55%) |
May 05, 2014 | 8.720 | 8.883 | 8.701 | 8.777 | 74,174 | -0.03(-0.33%) |
May 02, 2014 | 8.835 | 8.902 | 8.681 | 8.806 | 88,811 | +0.01(+0.11%) |