Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.53 | 10.53 | 10.21 | 10.34 | 27,145 | -0.31(-2.91%) |
Jul 30, 2014 | 10.74 | 10.76 | 10.48 | 10.65 | 23,144 | -0.03(-0.28%) |
Jul 29, 2014 | 10.96 | 11.17 | 10.68 | 10.68 | 26,846 | -0.42(-3.78%) |
Jul 28, 2014 | 11.14 | 11.25 | 10.63 | 11.10 | 49,010 | -0.11(-0.98%) |
Jul 25, 2014 | 10.75 | 11.47 | 10.35 | 11.21 | 64,047 | +0.40(+3.70%) |
Jul 24, 2014 | 11.16 | 11.18 | 10.67 | 10.81 | 27,547 | -0.24(-2.17%) |
Jul 23, 2014 | 10.48 | 11.07 | 10.46 | 11.05 | 52,567 | +0.69(+6.66%) |
Jul 22, 2014 | 10.24 | 10.50 | 9.860 | 10.36 | 33,985 | +0.24(+2.37%) |
Jul 21, 2014 | 9.990 | 10.48 | 9.610 | 10.12 | 105,033 | +0.56(+5.91%) |
Jul 18, 2014 | 9.350 | 9.590 | 9.320 | 9.555 | 23,738 | +0.27(+2.85%) |
Jul 17, 2014 | 9.700 | 9.890 | 9.160 | 9.290 | 51,433 | -0.49(-5.01%) |
Jul 16, 2014 | 10.25 | 10.30 | 9.620 | 9.780 | 71,630 | -0.34(-3.36%) |
Jul 15, 2014 | 10.44 | 10.53 | 10.04 | 10.12 | 30,364 | -0.28(-2.69%) |
Jul 14, 2014 | 10.28 | 10.44 | 10.20 | 10.40 | 19,516 | +0.20(+1.96%) |
Jul 11, 2014 | 10.11 | 10.47 | 10.00 | 10.20 | 21,098 | +0.02(+0.20%) |
Jul 10, 2014 | 9.890 | 10.23 | 9.810 | 10.18 | 42,052 | +0.20(+2.00%) |
Jul 09, 2014 | 10.07 | 10.62 | 9.900 | 9.980 | 40,732 | -0.12(-1.19%) |
Jul 08, 2014 | 10.54 | 10.54 | 9.760 | 10.10 | 80,642 | -0.35(-3.35%) |
Jul 07, 2014 | 11.15 | 11.15 | 10.43 | 10.45 | 81,751 | -0.68(-6.11%) |
Jul 03, 2014 | 11.16 | 11.13 | 11.13 | 11.13 | 13,200 | -0.11(-0.98%) |
Jul 02, 2014 | 11.35 | 11.50 | 11.18 | 11.24 | 83,418 | -0.11(-0.97%) |
Jul 01, 2014 | 11.14 | 11.46 | 11.12 | 11.35 | 55,040 | +0.05(+0.44%) |
Jun 30, 2014 | 11.15 | 11.30 | 11.06 | 11.30 | 42,174 | +0.13(+1.16%) |
Jun 27, 2014 | 10.76 | 11.30 | 10.60 | 11.17 | 58,721 | +0.29(+2.67%) |
Jun 26, 2014 | 11.04 | 11.14 | 10.76 | 10.88 | 84,927 | -0.17(-1.54%) |
Jun 25, 2014 | 11.10 | 11.24 | 10.89 | 11.05 | 63,111 | -0.06(-0.54%) |
Jun 24, 2014 | 11.06 | 11.19 | 10.96 | 11.11 | 61,360 | +0.11(+1.00%) |
Jun 23, 2014 | 11.08 | 11.28 | 10.87 | 11.00 | 70,419 | -0.18(-1.61%) |
Jun 20, 2014 | 10.87 | 11.19 | 10.87 | 11.18 | 51,272 | +0.27(+2.47%) |
Jun 19, 2014 | 11.10 | 11.15 | 10.80 | 10.91 | 51,124 | -0.32(-2.85%) |
Jun 18, 2014 | 11.06 | 11.32 | 11.02 | 11.23 | 103,447 | +0.13(+1.17%) |
Jun 17, 2014 | 11.36 | 11.46 | 11.03 | 11.10 | 74,403 | -0.39(-3.39%) |
Jun 16, 2014 | 11.34 | 11.56 | 11.16 | 11.49 | 92,030 | +0.04(+0.35%) |
Jun 13, 2014 | 11.58 | 11.61 | 11.26 | 11.45 | 80,662 | -0.05(-0.43%) |
Jun 12, 2014 | 11.22 | 11.58 | 11.16 | 11.50 | 62,021 | +0.25(+2.22%) |
Jun 11, 2014 | 11.24 | 11.59 | 11.06 | 11.25 | 71,838 | -0.11(-0.97%) |
Jun 10, 2014 | 11.56 | 11.94 | 11.25 | 11.36 | 72,445 | +0.08(+0.71%) |
Jun 06, 2014 | 10.65 | 11.48 | 10.63 | 11.28 | 100,712 | +0.59(+5.52%) |
Jun 05, 2014 | 10.43 | 10.87 | 10.40 | 10.69 | 91,837 | +0.26(+2.49%) |
Jun 04, 2014 | 10.40 | 10.50 | 10.00 | 10.43 | 69,063 | -0.07(-0.67%) |
Jun 03, 2014 | 10.76 | 10.76 | 10.23 | 10.50 | 63,065 | -0.20(-1.87%) |
Jun 02, 2014 | 10.25 | 10.92 | 9.886 | 10.70 | 68,359 | +0.46(+4.49%) |
May 30, 2014 | 10.87 | 11.01 | 10.13 | 10.24 | 147,734 | -0.89(-8.00%) |
May 29, 2014 | 11.56 | 11.75 | 11.00 | 11.13 | 68,508 | -0.55(-4.71%) |
May 28, 2014 | 11.48 | 11.89 | 11.30 | 11.68 | 81,399 | +0.22(+1.92%) |
May 27, 2014 | 11.51 | 11.71 | 10.93 | 11.46 | 68,223 | +0.10(+0.88%) |
May 23, 2014 | 11.70 | 11.36 | 11.36 | 11.36 | 94,400 | -0.20(-1.73%) |
May 22, 2014 | 10.88 | 11.87 | 10.60 | 11.56 | 147,624 | +0.89(+8.34%) |
May 21, 2014 | 10.40 | 10.88 | 10.24 | 10.67 | 105,937 | +0.28(+2.69%) |
May 20, 2014 | 10.50 | 10.73 | 9.600 | 10.39 | 141,014 | +0.04(+0.39%) |
May 19, 2014 | 9.510 | 10.37 | 9.510 | 10.35 | 106,301 | +0.79(+8.26%) |
May 16, 2014 | 8.580 | 9.730 | 8.580 | 9.560 | 294,675 | +1.02(+11.94%) |
May 15, 2014 | 10.50 | 10.89 | 8.480 | 8.540 | 504,806 | -2.31(-21.29%) |
May 14, 2014 | 11.03 | 11.06 | 10.65 | 10.85 | 103,121 | -0.16(-1.45%) |
May 13, 2014 | 10.80 | 11.14 | 10.21 | 11.01 | 176,793 | +0.25(+2.32%) |
May 12, 2014 | 11.20 | 11.38 | 10.70 | 10.76 | 306,528 | -0.42(-3.76%) |
May 09, 2014 | 11.90 | 12.37 | 11.11 | 11.18 | 180,217 | -0.70(-5.89%) |
May 08, 2014 | 12.30 | 13.00 | 11.51 | 11.88 | 94,083 | -0.68(-5.41%) |
May 07, 2014 | 13.49 | 13.56 | 12.34 | 12.56 | 107,074 | -0.88(-6.55%) |
May 06, 2014 | 13.70 | 13.88 | 13.31 | 13.44 | 48,142 | -0.27(-1.97%) |
May 05, 2014 | 14.19 | 14.19 | 13.19 | 13.71 | 67,331 | +0.16(+1.18%) |
May 02, 2014 | 14.08 | 14.48 | 13.20 | 13.55 | 153,196 | -0.55(-3.90%) |