Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.02 | 10.09 | 9.821 | 9.837 | 585,370 | -0.29(-2.88%) |
Jul 30, 2014 | 9.987 | 10.19 | 9.987 | 10.13 | 358,425 | +0.17(+1.74%) |
Jul 29, 2014 | 9.939 | 10.06 | 9.884 | 9.955 | 363,517 | +0.05(+0.48%) |
Jul 28, 2014 | 10.02 | 10.02 | 9.805 | 9.908 | 343,490 | -0.10(-1.02%) |
Jul 25, 2014 | 10.03 | 10.13 | 9.995 | 10.01 | 670,726 | +0.03(+0.32%) |
Jul 24, 2014 | 10.02 | 10.16 | 9.870 | 9.979 | 522,210 | +0.06(+0.64%) |
Jul 23, 2014 | 9.995 | 10.02 | 9.853 | 9.916 | 363,332 | -0.04(-0.40%) |
Jul 22, 2014 | 10.11 | 10.17 | 9.947 | 9.955 | 468,398 | -0.09(-0.86%) |
Jul 21, 2014 | 10.09 | 10.14 | 10.01 | 10.04 | 373,699 | -0.10(-1.01%) |
Jul 18, 2014 | 10.15 | 10.26 | 10.12 | 10.14 | 604,607 | -0.02(-0.23%) |
Jul 17, 2014 | 10.18 | 10.27 | 10.10 | 10.17 | 899,129 | -0.03(-0.31%) |
Jul 16, 2014 | 10.51 | 10.54 | 10.06 | 10.20 | 749,738 | -0.26(-2.49%) |
Jul 15, 2014 | 10.46 | 10.60 | 10.40 | 10.46 | 540,990 | +0.05(+0.45%) |
Jul 14, 2014 | 10.50 | 10.62 | 10.38 | 10.41 | 261,407 | +0.00(+0.00%) |
Jul 11, 2014 | 10.37 | 10.47 | 10.25 | 10.41 | 262,357 | +0.01(+0.07%) |
Jul 10, 2014 | 10.39 | 10.50 | 10.29 | 10.40 | 527,211 | -0.15(-1.42%) |
Jul 09, 2014 | 10.58 | 10.65 | 10.51 | 10.55 | 246,073 | +0.05(+0.45%) |
Jul 08, 2014 | 10.66 | 10.66 | 10.47 | 10.51 | 490,144 | -0.14(-1.33%) |
Jul 07, 2014 | 10.76 | 10.76 | 10.58 | 10.65 | 365,928 | -0.13(-1.17%) |
Jul 03, 2014 | 10.61 | 10.77 | 10.77 | 10.77 | 296,618 | +0.18(+1.71%) |
Jul 02, 2014 | 10.68 | 10.75 | 10.55 | 10.59 | 455,004 | -0.09(-0.81%) |
Jul 01, 2014 | 10.63 | 10.83 | 10.59 | 10.68 | 582,718 | +0.09(+0.82%) |
Jun 30, 2014 | 10.55 | 10.59 | 10.39 | 10.59 | 354,731 | +0.04(+0.37%) |
Jun 27, 2014 | 10.43 | 10.58 | 10.33 | 10.55 | 867,518 | +0.06(+0.52%) |
Jun 26, 2014 | 10.52 | 10.59 | 10.31 | 10.50 | 288,917 | -0.01(-0.11%) |
Jun 25, 2014 | 10.33 | 10.51 | 10.25 | 10.51 | 323,098 | +0.09(+0.87%) |
Jun 24, 2014 | 10.50 | 10.67 | 10.40 | 10.42 | 431,061 | -0.12(-1.12%) |
Jun 23, 2014 | 10.57 | 10.68 | 10.45 | 10.54 | 385,319 | +0.02(+0.15%) |
Jun 20, 2014 | 10.51 | 10.56 | 10.40 | 10.52 | 2,507,351 | +0.07(+0.68%) |
Jun 19, 2014 | 10.53 | 10.57 | 10.37 | 10.45 | 289,151 | -0.08(-0.75%) |
Jun 18, 2014 | 10.37 | 10.55 | 10.28 | 10.53 | 520,637 | +0.20(+1.95%) |
Jun 17, 2014 | 10.19 | 10.40 | 10.18 | 10.33 | 526,645 | +0.15(+1.51%) |
Jun 16, 2014 | 10.37 | 10.37 | 10.13 | 10.18 | 596,299 | -0.17(-1.60%) |
Jun 13, 2014 | 10.44 | 10.52 | 10.27 | 10.34 | 719,418 | -0.06(-0.61%) |
Jun 12, 2014 | 10.40 | 10.47 | 10.29 | 10.40 | 280,623 | -0.02(-0.23%) |
Jun 11, 2014 | 10.56 | 10.59 | 10.39 | 10.43 | 293,005 | -0.19(-1.78%) |
Jun 10, 2014 | 10.66 | 10.66 | 10.50 | 10.62 | 242,253 | +0.16(+1.51%) |
Jun 06, 2014 | 10.37 | 10.48 | 10.33 | 10.46 | 351,315 | +0.12(+1.14%) |
Jun 05, 2014 | 10.07 | 10.35 | 10.01 | 10.34 | 531,569 | +0.28(+2.74%) |
Jun 04, 2014 | 10.07 | 10.18 | 9.955 | 10.07 | 240,678 | -0.08(-0.78%) |
Jun 03, 2014 | 10.05 | 10.17 | 10.03 | 10.14 | 585,163 | +0.08(+0.78%) |
Jun 02, 2014 | 9.971 | 10.16 | 9.932 | 10.07 | 459,113 | +0.10(+1.03%) |
May 30, 2014 | 10.02 | 10.10 | 9.932 | 9.963 | 522,767 | -0.03(-0.32%) |
May 29, 2014 | 10.03 | 10.09 | 9.916 | 9.995 | 332,460 | +0.01(+0.08%) |
May 28, 2014 | 9.971 | 10.05 | 9.892 | 9.987 | 477,228 | -0.04(-0.39%) |
May 27, 2014 | 9.947 | 10.06 | 9.805 | 10.03 | 329,348 | +0.17(+1.68%) |
May 23, 2014 | 9.845 | 9.861 | 9.861 | 9.861 | 483,115 | +0.09(+0.97%) |
May 22, 2014 | 9.664 | 9.790 | 9.656 | 9.766 | 201,179 | +0.10(+1.06%) |
May 21, 2014 | 9.656 | 9.766 | 9.561 | 9.664 | 359,373 | +0.04(+0.41%) |
May 20, 2014 | 9.585 | 9.703 | 9.459 | 9.624 | 857,383 | -0.01(-0.08%) |
May 19, 2014 | 9.396 | 9.648 | 9.372 | 9.632 | 221,043 | +0.17(+1.83%) |
May 16, 2014 | 9.435 | 9.585 | 9.309 | 9.459 | 413,774 | -0.01(-0.08%) |
May 15, 2014 | 9.348 | 9.498 | 9.214 | 9.466 | 663,539 | +0.06(+0.59%) |
May 14, 2014 | 9.703 | 9.995 | 9.309 | 9.411 | 626,152 | -0.31(-3.16%) |
May 13, 2014 | 9.845 | 9.861 | 9.711 | 9.719 | 455,677 | -0.11(-1.12%) |
May 12, 2014 | 9.742 | 9.868 | 9.679 | 9.829 | 378,445 | +0.17(+1.71%) |
May 09, 2014 | 9.530 | 9.687 | 9.490 | 9.664 | 387,511 | +0.10(+1.07%) |
May 08, 2014 | 9.640 | 9.734 | 9.530 | 9.561 | 370,007 | -0.06(-0.57%) |
May 07, 2014 | 9.608 | 9.640 | 9.419 | 9.616 | 349,132 | +0.05(+0.49%) |
May 06, 2014 | 9.679 | 9.804 | 9.538 | 9.569 | 438,002 | -0.16(-1.61%) |
May 05, 2014 | 9.835 | 9.928 | 9.655 | 9.726 | 409,846 | -0.18(-1.82%) |
May 02, 2014 | 9.851 | 10.11 | 9.835 | 9.906 | 523,437 | +0.07(+0.72%) |