Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.21 | 10.23 | 9.955 | 10.12 | 8,368,119 | -0.23(-2.20%) |
Jul 30, 2014 | 10.33 | 10.38 | 10.22 | 10.35 | 5,071,750 | +0.10(+0.99%) |
Jul 29, 2014 | 10.39 | 10.43 | 10.25 | 10.25 | 3,402,448 | -0.15(-1.46%) |
Jul 28, 2014 | 10.39 | 10.46 | 10.23 | 10.40 | 4,525,247 | +0.03(+0.33%) |
Jul 25, 2014 | 10.35 | 10.45 | 10.28 | 10.37 | 4,098,031 | -0.03(-0.32%) |
Jul 24, 2014 | 10.12 | 10.58 | 10.07 | 10.40 | 10,077,209 | +0.65(+6.66%) |
Jul 23, 2014 | 9.676 | 9.786 | 9.635 | 9.752 | 3,648,093 | +0.07(+0.70%) |
Jul 22, 2014 | 9.870 | 9.870 | 9.634 | 9.685 | 3,073,470 | -0.09(-0.95%) |
Jul 21, 2014 | 9.879 | 9.879 | 9.718 | 9.777 | 5,923,087 | -0.18(-1.78%) |
Jul 18, 2014 | 9.668 | 10.01 | 9.668 | 9.955 | 3,303,776 | +0.20(+2.08%) |
Jul 17, 2014 | 9.828 | 9.887 | 9.727 | 9.752 | 3,937,856 | -0.14(-1.45%) |
Jul 16, 2014 | 9.980 | 9.980 | 9.832 | 9.896 | 2,349,983 | -0.03(-0.34%) |
Jul 15, 2014 | 9.921 | 9.997 | 9.836 | 9.929 | 3,247,640 | +0.03(+0.26%) |
Jul 14, 2014 | 9.938 | 10.01 | 9.862 | 9.904 | 2,429,658 | +0.04(+0.43%) |
Jul 11, 2014 | 9.735 | 9.904 | 9.718 | 9.862 | 2,927,794 | +0.16(+1.65%) |
Jul 10, 2014 | 9.550 | 9.752 | 9.499 | 9.702 | 2,881,723 | -0.01(-0.09%) |
Jul 09, 2014 | 9.685 | 9.735 | 9.651 | 9.710 | 1,895,180 | +0.07(+0.70%) |
Jul 08, 2014 | 9.702 | 9.718 | 9.567 | 9.642 | 2,896,807 | -0.06(-0.61%) |
Jul 07, 2014 | 9.845 | 9.870 | 9.685 | 9.702 | 2,796,215 | -0.18(-1.79%) |
Jul 03, 2014 | 9.879 | 9.879 | 9.879 | 9.879 | 1,397,091 | +0.00(+0.00%) |
Jul 02, 2014 | 9.938 | 9.955 | 9.828 | 9.879 | 3,801,826 | -0.08(-0.76%) |
Jul 01, 2014 | 9.912 | 9.980 | 9.820 | 9.955 | 3,748,127 | +0.08(+0.85%) |
Jun 30, 2014 | 9.786 | 9.912 | 9.735 | 9.870 | 5,227,850 | +0.08(+0.78%) |
Jun 27, 2014 | 9.744 | 9.938 | 9.744 | 9.794 | 19,192,132 | +0.01(+0.09%) |
Jun 26, 2014 | 9.845 | 9.845 | 9.693 | 9.786 | 4,183,893 | -0.05(-0.51%) |
Jun 25, 2014 | 9.744 | 9.853 | 9.744 | 9.836 | 4,103,157 | +0.03(+0.34%) |
Jun 24, 2014 | 9.836 | 9.971 | 9.769 | 9.803 | 5,037,332 | -0.02(-0.17%) |
Jun 23, 2014 | 9.912 | 9.971 | 9.727 | 9.820 | 9,434,122 | -0.10(-1.02%) |
Jun 20, 2014 | 9.849 | 10.01 | 9.849 | 9.921 | 8,595,697 | +0.08(+0.86%) |
Jun 19, 2014 | 9.828 | 9.887 | 9.786 | 9.836 | 3,037,320 | +0.03(+0.26%) |
Jun 18, 2014 | 9.811 | 9.836 | 9.676 | 9.811 | 5,866,225 | +0.05(+0.52%) |
Jun 17, 2014 | 9.634 | 9.761 | 9.575 | 9.761 | 6,269,274 | +0.08(+0.87%) |
Jun 16, 2014 | 9.600 | 9.744 | 9.592 | 9.676 | 3,488,921 | +0.08(+0.79%) |
Jun 13, 2014 | 9.516 | 9.634 | 9.457 | 9.600 | 2,701,476 | +0.08(+0.89%) |
Jun 12, 2014 | 9.550 | 9.609 | 9.457 | 9.516 | 3,974,368 | -0.07(-0.70%) |
Jun 11, 2014 | 9.634 | 9.642 | 9.541 | 9.583 | 2,670,178 | -0.05(-0.53%) |
Jun 10, 2014 | 9.617 | 9.651 | 9.432 | 9.634 | 5,203,280 | -0.03(-0.35%) |
Jun 06, 2014 | 9.642 | 9.693 | 9.626 | 9.668 | 2,934,006 | +0.04(+0.44%) |
Jun 05, 2014 | 9.482 | 9.642 | 9.398 | 9.626 | 3,824,985 | +0.14(+1.51%) |
Jun 04, 2014 | 9.567 | 9.600 | 9.448 | 9.482 | 7,968,486 | -0.11(-1.14%) |
Jun 03, 2014 | 9.339 | 9.626 | 9.339 | 9.592 | 10,547,500 | +0.23(+2.43%) |
Jun 02, 2014 | 9.280 | 9.415 | 9.170 | 9.364 | 7,173,364 | +0.09(+1.00%) |
May 30, 2014 | 9.238 | 9.271 | 9.153 | 9.271 | 10,870,605 | +0.08(+0.83%) |
May 29, 2014 | 9.170 | 9.229 | 9.145 | 9.195 | 5,837,951 | +0.10(+1.11%) |
May 28, 2014 | 9.077 | 9.136 | 9.018 | 9.094 | 6,787,325 | +0.04(+0.47%) |
May 27, 2014 | 8.909 | 9.077 | 8.883 | 9.052 | 8,584,366 | +0.16(+1.80%) |
May 23, 2014 | 8.833 | 8.892 | 8.892 | 8.892 | 4,411,875 | +0.08(+0.86%) |
May 22, 2014 | 8.866 | 8.892 | 8.765 | 8.816 | 4,998,165 | -0.04(-0.48%) |
May 21, 2014 | 8.799 | 8.892 | 8.765 | 8.858 | 8,384,860 | +0.09(+1.06%) |
May 20, 2014 | 8.866 | 8.875 | 8.731 | 8.765 | 30,984,468 | -0.25(-2.81%) |
May 19, 2014 | 8.824 | 9.043 | 8.782 | 9.018 | 2,351,375 | +0.15(+1.71%) |
May 16, 2014 | 8.816 | 8.866 | 8.706 | 8.866 | 1,665,910 | +0.08(+0.86%) |
May 15, 2014 | 8.959 | 8.968 | 8.790 | 8.790 | 3,702,505 | -0.21(-2.34%) |
May 14, 2014 | 9.086 | 9.153 | 8.984 | 9.001 | 3,790,576 | -0.08(-0.93%) |
May 13, 2014 | 8.968 | 9.111 | 8.951 | 9.086 | 3,519,774 | +0.12(+1.32%) |
May 12, 2014 | 8.824 | 8.968 | 8.824 | 8.968 | 2,792,834 | +0.19(+2.11%) |
May 09, 2014 | 8.723 | 8.862 | 8.689 | 8.782 | 3,222,467 | +0.01(+0.10%) |
May 08, 2014 | 8.883 | 8.976 | 8.748 | 8.774 | 4,516,585 | -0.14(-1.61%) |
May 07, 2014 | 8.689 | 8.925 | 8.664 | 8.917 | 5,843,145 | +0.24(+2.72%) |
May 06, 2014 | 8.706 | 8.774 | 8.664 | 8.681 | 2,810,134 | -0.06(-0.68%) |
May 05, 2014 | 8.605 | 8.757 | 8.554 | 8.740 | 3,041,943 | +0.08(+0.88%) |
May 02, 2014 | 8.655 | 8.748 | 8.605 | 8.664 | 3,250,201 | +0.04(+0.49%) |