Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.55 | 10.64 | 10.41 | 10.51 | 1,220,670 | -0.14(-1.30%) |
Jul 30, 2014 | 10.58 | 10.71 | 10.41 | 10.65 | 827,990 | +0.03(+0.28%) |
Jul 29, 2014 | 10.65 | 10.76 | 10.55 | 10.62 | 1,156,040 | +0.06(+0.56%) |
Jul 28, 2014 | 10.36 | 10.61 | 10.36 | 10.56 | 1,222,463 | +0.14(+1.33%) |
Jul 25, 2014 | 9.992 | 10.43 | 9.922 | 10.42 | 1,298,955 | +0.40(+3.96%) |
Jul 24, 2014 | 10.01 | 10.07 | 9.903 | 10.02 | 1,167,218 | -0.06(-0.59%) |
Jul 23, 2014 | 10.18 | 10.33 | 10.07 | 10.08 | 708,268 | -0.12(-1.17%) |
Jul 22, 2014 | 10.36 | 10.40 | 10.17 | 10.20 | 783,983 | -0.18(-1.72%) |
Jul 21, 2014 | 10.44 | 10.54 | 10.21 | 10.38 | 1,247,225 | -0.03(-0.29%) |
Jul 18, 2014 | 10.32 | 10.42 | 10.17 | 10.41 | 1,410,940 | -0.01(-0.10%) |
Jul 17, 2014 | 10.10 | 10.46 | 10.01 | 10.42 | 1,968,519 | +0.44(+4.37%) |
Jul 16, 2014 | 9.843 | 10.11 | 9.794 | 9.982 | 1,261,085 | +0.18(+1.82%) |
Jul 15, 2014 | 10.24 | 10.28 | 9.704 | 9.803 | 2,027,886 | -0.36(-3.51%) |
Jul 14, 2014 | 10.49 | 10.52 | 10.04 | 10.16 | 2,296,776 | -0.68(-6.31%) |
Jul 11, 2014 | 10.63 | 10.84 | 10.38 | 10.84 | 1,970,727 | +0.21(+1.96%) |
Jul 10, 2014 | 10.93 | 11.19 | 10.61 | 10.64 | 2,157,008 | -0.11(-1.02%) |
Jul 09, 2014 | 10.60 | 10.81 | 10.55 | 10.75 | 1,254,635 | +0.29(+2.75%) |
Jul 08, 2014 | 10.55 | 10.59 | 10.20 | 10.46 | 1,079,973 | +0.02(+0.19%) |
Jul 07, 2014 | 10.66 | 10.77 | 10.41 | 10.44 | 814,676 | -0.30(-2.77%) |
Jul 03, 2014 | 10.54 | 10.74 | 10.74 | 10.74 | 711,827 | +0.11(+1.03%) |
Jul 02, 2014 | 10.56 | 10.76 | 10.56 | 10.63 | 913,420 | +0.06(+0.56%) |
Jul 01, 2014 | 10.69 | 10.83 | 10.53 | 10.57 | 901,381 | -0.15(-1.39%) |
Jun 30, 2014 | 10.40 | 10.76 | 10.27 | 10.72 | 828,063 | +0.27(+2.56%) |
Jun 27, 2014 | 10.49 | 10.64 | 10.29 | 10.45 | 895,089 | -0.01(-0.09%) |
Jun 26, 2014 | 10.28 | 10.49 | 10.19 | 10.46 | 931,540 | +0.16(+1.54%) |
Jun 25, 2014 | 10.26 | 10.47 | 10.13 | 10.30 | 1,289,024 | -0.03(-0.29%) |
Jun 24, 2014 | 10.72 | 10.87 | 10.29 | 10.33 | 1,758,475 | -0.33(-3.07%) |
Jun 23, 2014 | 10.43 | 10.68 | 10.28 | 10.66 | 1,565,384 | +0.28(+2.67%) |
Jun 20, 2014 | 10.34 | 10.53 | 10.18 | 10.38 | 1,385,172 | -0.03(-0.29%) |
Jun 19, 2014 | 9.992 | 10.49 | 9.982 | 10.41 | 2,184,860 | +0.58(+5.95%) |
Jun 18, 2014 | 9.457 | 9.843 | 9.348 | 9.823 | 1,307,775 | +0.42(+4.43%) |
Jun 17, 2014 | 9.219 | 9.447 | 9.060 | 9.407 | 927,074 | +0.09(+0.96%) |
Jun 16, 2014 | 9.575 | 9.575 | 9.308 | 9.318 | 739,838 | -0.19(-1.98%) |
Jun 13, 2014 | 9.427 | 9.546 | 9.248 | 9.506 | 892,902 | +0.12(+1.27%) |
Jun 12, 2014 | 9.129 | 9.486 | 9.030 | 9.387 | 1,492,738 | +0.31(+3.38%) |
Jun 11, 2014 | 8.941 | 9.159 | 8.841 | 9.080 | 1,471,678 | +0.23(+2.58%) |
Jun 10, 2014 | 8.644 | 8.882 | 8.644 | 8.852 | 923,030 | +0.22(+2.53%) |
Jun 06, 2014 | 8.604 | 8.673 | 8.426 | 8.634 | 506,060 | +0.07(+0.81%) |
Jun 05, 2014 | 8.396 | 8.664 | 8.386 | 8.564 | 974,680 | +0.24(+2.86%) |
Jun 04, 2014 | 8.356 | 8.406 | 8.267 | 8.327 | 665,094 | -0.04(-0.47%) |
Jun 03, 2014 | 8.297 | 8.386 | 8.148 | 8.366 | 735,823 | +0.03(+0.36%) |
Jun 02, 2014 | 8.227 | 8.426 | 8.208 | 8.336 | 678,515 | +0.02(+0.24%) |
May 30, 2014 | 8.455 | 8.465 | 8.138 | 8.317 | 993,286 | -0.17(-1.99%) |
May 29, 2014 | 8.267 | 8.555 | 8.118 | 8.485 | 1,086,057 | +0.16(+1.90%) |
May 28, 2014 | 8.673 | 8.673 | 8.227 | 8.327 | 1,862,090 | -0.37(-4.22%) |
May 27, 2014 | 8.951 | 8.951 | 8.673 | 8.693 | 1,161,851 | -0.29(-3.20%) |
May 23, 2014 | 9.060 | 8.981 | 8.981 | 8.981 | 511,979 | -0.08(-0.88%) |
May 22, 2014 | 9.129 | 9.189 | 9.030 | 9.060 | 475,843 | +0.01(+0.11%) |
May 21, 2014 | 9.090 | 9.090 | 8.882 | 9.050 | 840,137 | -0.09(-0.98%) |
May 20, 2014 | 9.120 | 9.229 | 9.070 | 9.139 | 476,502 | -0.08(-0.86%) |
May 19, 2014 | 9.139 | 9.328 | 8.981 | 9.219 | 1,085,261 | +0.19(+2.09%) |
May 16, 2014 | 8.981 | 9.035 | 8.901 | 9.030 | 1,325,926 | +0.03(+0.33%) |
May 15, 2014 | 9.120 | 9.139 | 8.941 | 9.001 | 928,414 | -0.20(-2.16%) |
May 14, 2014 | 9.506 | 9.506 | 9.139 | 9.199 | 771,148 | -0.18(-1.90%) |
May 13, 2014 | 9.387 | 9.476 | 9.268 | 9.377 | 522,519 | +0.03(+0.32%) |
May 12, 2014 | 9.338 | 9.476 | 9.298 | 9.348 | 760,455 | +0.11(+1.18%) |
May 09, 2014 | 9.328 | 9.338 | 9.040 | 9.238 | 721,457 | -0.05(-0.53%) |
May 08, 2014 | 9.199 | 9.407 | 9.199 | 9.288 | 640,547 | +0.07(+0.75%) |
May 07, 2014 | 9.447 | 9.455 | 9.060 | 9.219 | 1,222,917 | -0.28(-2.92%) |
May 06, 2014 | 9.645 | 9.694 | 9.427 | 9.496 | 379,589 | -0.12(-1.24%) |
May 05, 2014 | 9.823 | 9.873 | 9.595 | 9.615 | 640,243 | -0.09(-0.92%) |
May 02, 2014 | 9.437 | 9.794 | 9.367 | 9.704 | 813,527 | +0.30(+3.16%) |