Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.680 | 9.760 | 9.486 | 9.730 | 225,501 | -0.09(-0.92%) |
Jul 30, 2014 | 9.320 | 9.840 | 9.170 | 9.820 | 233,011 | +0.15(+1.55%) |
Jul 29, 2014 | 10.35 | 10.64 | 9.510 | 9.670 | 249,201 | -0.61(-5.93%) |
Jul 28, 2014 | 10.51 | 10.69 | 10.27 | 10.28 | 128,838 | -0.23(-2.19%) |
Jul 25, 2014 | 10.57 | 10.74 | 10.46 | 10.51 | 43,398 | -0.12(-1.13%) |
Jul 24, 2014 | 10.75 | 10.89 | 10.52 | 10.63 | 34,143 | -0.09(-0.84%) |
Jul 23, 2014 | 10.89 | 11.00 | 10.66 | 10.72 | 28,612 | -0.16(-1.47%) |
Jul 22, 2014 | 10.82 | 11.05 | 10.77 | 10.88 | 36,767 | +0.14(+1.30%) |
Jul 21, 2014 | 10.91 | 11.04 | 10.72 | 10.74 | 41,565 | -0.29(-2.63%) |
Jul 18, 2014 | 10.75 | 11.06 | 10.75 | 11.03 | 47,441 | +0.24(+2.22%) |
Jul 17, 2014 | 11.14 | 11.17 | 10.75 | 10.79 | 47,587 | -0.40(-3.57%) |
Jul 16, 2014 | 11.44 | 11.48 | 11.16 | 11.19 | 52,250 | -0.19(-1.67%) |
Jul 15, 2014 | 11.82 | 11.90 | 11.35 | 11.38 | 43,215 | -0.43(-3.64%) |
Jul 14, 2014 | 11.93 | 12.06 | 11.79 | 11.81 | 41,397 | -0.02(-0.17%) |
Jul 11, 2014 | 11.66 | 11.85 | 11.66 | 11.83 | 96,753 | +0.17(+1.46%) |
Jul 10, 2014 | 11.68 | 11.95 | 11.50 | 11.66 | 68,185 | -0.35(-2.91%) |
Jul 09, 2014 | 11.86 | 12.10 | 11.68 | 12.01 | 83,005 | +0.18(+1.52%) |
Jul 08, 2014 | 12.20 | 12.20 | 11.75 | 11.83 | 114,914 | -0.55(-4.44%) |
Jul 07, 2014 | 12.36 | 12.60 | 12.09 | 12.38 | 137,739 | -0.12(-0.96%) |
Jul 03, 2014 | 12.44 | 12.50 | 12.50 | 12.50 | 44,900 | +0.10(+0.81%) |
Jul 02, 2014 | 12.33 | 12.66 | 12.33 | 12.40 | 83,819 | +0.04(+0.32%) |
Jul 01, 2014 | 12.00 | 12.50 | 11.97 | 12.36 | 191,016 | +0.39(+3.26%) |
Jun 30, 2014 | 11.44 | 12.00 | 11.40 | 11.97 | 130,195 | +0.48(+4.18%) |
Jun 27, 2014 | 11.12 | 11.50 | 10.96 | 11.49 | 694,379 | +0.24(+2.13%) |
Jun 26, 2014 | 11.10 | 11.26 | 11.00 | 11.25 | 76,887 | -0.03(-0.27%) |
Jun 25, 2014 | 10.93 | 11.39 | 10.90 | 11.28 | 89,556 | +0.23(+2.08%) |
Jun 24, 2014 | 11.54 | 11.72 | 10.91 | 11.05 | 99,896 | -0.49(-4.25%) |
Jun 23, 2014 | 11.53 | 11.64 | 11.19 | 11.54 | 108,472 | -0.02(-0.17%) |
Jun 20, 2014 | 11.58 | 11.70 | 11.30 | 11.56 | 98,967 | +0.02(+0.17%) |
Jun 19, 2014 | 11.42 | 11.55 | 11.21 | 11.54 | 90,649 | +0.16(+1.41%) |
Jun 18, 2014 | 11.21 | 11.39 | 11.02 | 11.38 | 161,365 | +0.21(+1.88%) |
Jun 17, 2014 | 11.18 | 11.25 | 11.00 | 11.17 | 80,991 | +0.02(+0.18%) |
Jun 16, 2014 | 10.48 | 11.15 | 10.48 | 11.15 | 158,963 | +0.70(+6.70%) |
Jun 13, 2014 | 10.77 | 10.77 | 10.42 | 10.45 | 64,195 | -0.36(-3.33%) |
Jun 12, 2014 | 10.92 | 10.99 | 10.53 | 10.81 | 78,412 | -0.19(-1.73%) |
Jun 11, 2014 | 10.94 | 11.17 | 10.89 | 11.00 | 80,220 | +0.03(+0.27%) |
Jun 10, 2014 | 10.96 | 11.12 | 10.91 | 10.97 | 46,125 | +0.03(+0.27%) |
Jun 06, 2014 | 11.25 | 11.35 | 10.85 | 10.94 | 69,023 | -0.21(-1.88%) |
Jun 05, 2014 | 10.66 | 11.24 | 10.66 | 11.15 | 69,454 | +0.47(+4.40%) |
Jun 04, 2014 | 10.85 | 11.11 | 10.57 | 10.68 | 53,863 | -0.24(-2.20%) |
Jun 03, 2014 | 10.83 | 11.04 | 10.52 | 10.92 | 75,043 | +0.03(+0.28%) |
Jun 02, 2014 | 11.13 | 11.13 | 10.52 | 10.89 | 115,658 | -0.27(-2.42%) |
May 30, 2014 | 11.13 | 11.17 | 10.76 | 11.16 | 100,950 | +0.07(+0.63%) |
May 29, 2014 | 11.15 | 11.25 | 10.87 | 11.09 | 34,101 | +0.04(+0.36%) |
May 28, 2014 | 11.04 | 11.17 | 10.95 | 11.05 | 47,098 | -0.05(-0.45%) |
May 27, 2014 | 11.05 | 11.25 | 10.99 | 11.10 | 90,017 | +0.10(+0.91%) |
May 23, 2014 | 10.85 | 11.00 | 11.00 | 11.00 | 88,100 | +0.22(+2.09%) |
May 22, 2014 | 10.71 | 10.80 | 10.43 | 10.78 | 60,886 | +0.06(+0.61%) |
May 21, 2014 | 10.75 | 10.83 | 10.52 | 10.71 | 69,076 | +0.04(+0.37%) |
May 20, 2014 | 10.57 | 10.73 | 10.35 | 10.67 | 72,783 | +0.06(+0.57%) |
May 19, 2014 | 10.18 | 10.65 | 10.18 | 10.61 | 80,355 | +0.35(+3.41%) |
May 16, 2014 | 10.33 | 10.37 | 10.05 | 10.26 | 97,164 | -0.09(-0.87%) |
May 15, 2014 | 10.51 | 10.65 | 10.16 | 10.35 | 88,946 | -0.26(-2.45%) |
May 14, 2014 | 10.28 | 10.80 | 10.25 | 10.61 | 147,153 | +0.28(+2.71%) |
May 13, 2014 | 10.58 | 10.63 | 10.30 | 10.33 | 100,166 | -0.23(-2.18%) |
May 12, 2014 | 10.40 | 10.70 | 10.40 | 10.56 | 115,864 | +0.15(+1.44%) |
May 09, 2014 | 9.940 | 10.45 | 9.910 | 10.41 | 127,158 | +0.48(+4.83%) |
May 08, 2014 | 10.00 | 10.22 | 9.760 | 9.930 | 107,618 | -0.06(-0.60%) |
May 07, 2014 | 9.940 | 10.03 | 9.650 | 9.990 | 137,179 | +0.03(+0.30%) |
May 06, 2014 | 10.58 | 10.88 | 9.920 | 9.960 | 286,743 | -0.53(-5.05%) |
May 05, 2014 | 9.880 | 10.55 | 9.810 | 10.49 | 204,621 | +0.53(+5.32%) |
May 02, 2014 | 10.28 | 10.35 | 9.870 | 9.960 | 207,562 | -0.25(-2.45%) |