Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.55 | 10.64 | 10.41 | 10.51 | 1,220,161 | -0.14(-1.30%) |
Jul 30, 2014 | 10.58 | 10.71 | 10.41 | 10.65 | 827,644 | +0.03(+0.28%) |
Jul 29, 2014 | 10.65 | 10.76 | 10.55 | 10.62 | 1,155,557 | +0.06(+0.56%) |
Jul 28, 2014 | 10.36 | 10.61 | 10.36 | 10.56 | 1,221,952 | +0.14(+1.33%) |
Jul 25, 2014 | 9.996 | 10.43 | 9.927 | 10.42 | 1,298,413 | +0.40(+3.96%) |
Jul 24, 2014 | 10.02 | 10.08 | 9.907 | 10.03 | 1,166,730 | -0.06(-0.59%) |
Jul 23, 2014 | 10.18 | 10.33 | 10.08 | 10.09 | 707,972 | -0.12(-1.17%) |
Jul 22, 2014 | 10.36 | 10.40 | 10.17 | 10.20 | 783,655 | -0.18(-1.72%) |
Jul 21, 2014 | 10.44 | 10.54 | 10.21 | 10.38 | 1,246,704 | -0.03(-0.29%) |
Jul 18, 2014 | 10.32 | 10.42 | 10.17 | 10.41 | 1,410,351 | -0.01(-0.09%) |
Jul 17, 2014 | 10.11 | 10.46 | 10.02 | 10.42 | 1,967,697 | +0.44(+4.37%) |
Jul 16, 2014 | 9.847 | 10.12 | 9.798 | 9.986 | 1,260,558 | +0.18(+1.82%) |
Jul 15, 2014 | 10.24 | 10.28 | 9.708 | 9.808 | 2,027,039 | -0.36(-3.51%) |
Jul 14, 2014 | 10.49 | 10.52 | 10.05 | 10.16 | 2,295,817 | -0.68(-6.31%) |
Jul 11, 2014 | 10.63 | 10.85 | 10.38 | 10.85 | 1,969,904 | +0.21(+1.96%) |
Jul 10, 2014 | 10.94 | 11.20 | 10.61 | 10.64 | 2,156,108 | -0.11(-1.01%) |
Jul 09, 2014 | 10.60 | 10.82 | 10.55 | 10.75 | 1,254,112 | +0.29(+2.75%) |
Jul 08, 2014 | 10.55 | 10.59 | 10.20 | 10.46 | 1,079,522 | +0.02(+0.19%) |
Jul 07, 2014 | 10.66 | 10.78 | 10.41 | 10.44 | 814,336 | -0.30(-2.77%) |
Jul 03, 2014 | 10.54 | 10.74 | 10.74 | 10.74 | 711,530 | +0.11(+1.03%) |
Jul 02, 2014 | 10.56 | 10.76 | 10.56 | 10.63 | 913,039 | +0.06(+0.56%) |
Jul 01, 2014 | 10.69 | 10.84 | 10.53 | 10.57 | 901,004 | -0.15(-1.39%) |
Jun 30, 2014 | 10.40 | 10.76 | 10.27 | 10.72 | 827,718 | +0.27(+2.56%) |
Jun 27, 2014 | 10.49 | 10.64 | 10.29 | 10.45 | 894,715 | -0.01(-0.10%) |
Jun 26, 2014 | 10.28 | 10.49 | 10.19 | 10.46 | 931,151 | +0.16(+1.54%) |
Jun 25, 2014 | 10.26 | 10.47 | 10.13 | 10.30 | 1,288,486 | -0.03(-0.29%) |
Jun 24, 2014 | 10.72 | 10.88 | 10.29 | 10.33 | 1,757,740 | -0.33(-3.07%) |
Jun 23, 2014 | 10.43 | 10.68 | 10.28 | 10.66 | 1,564,730 | +0.28(+2.67%) |
Jun 20, 2014 | 10.34 | 10.53 | 10.18 | 10.38 | 1,384,593 | -0.03(-0.29%) |
Jun 19, 2014 | 9.996 | 10.49 | 9.986 | 10.41 | 2,183,948 | +0.59(+5.95%) |
Jun 18, 2014 | 9.460 | 9.847 | 9.351 | 9.827 | 1,307,229 | +0.42(+4.43%) |
Jun 17, 2014 | 9.222 | 9.451 | 9.064 | 9.411 | 926,686 | +0.09(+0.96%) |
Jun 16, 2014 | 9.579 | 9.579 | 9.312 | 9.322 | 739,529 | -0.19(-1.98%) |
Jun 13, 2014 | 9.431 | 9.550 | 9.252 | 9.510 | 892,529 | +0.12(+1.27%) |
Jun 12, 2014 | 9.133 | 9.490 | 9.034 | 9.391 | 1,492,114 | +0.31(+3.38%) |
Jun 11, 2014 | 8.945 | 9.163 | 8.845 | 9.084 | 1,471,064 | +0.23(+2.58%) |
Jun 10, 2014 | 8.647 | 8.885 | 8.647 | 8.856 | 922,645 | +0.22(+2.53%) |
Jun 06, 2014 | 8.608 | 8.677 | 8.429 | 8.637 | 505,849 | +0.07(+0.81%) |
Jun 05, 2014 | 8.399 | 8.667 | 8.389 | 8.568 | 974,273 | +0.24(+2.86%) |
Jun 04, 2014 | 8.360 | 8.409 | 8.270 | 8.330 | 664,817 | -0.04(-0.47%) |
Jun 03, 2014 | 8.300 | 8.389 | 8.151 | 8.370 | 735,516 | +0.03(+0.36%) |
Jun 02, 2014 | 8.231 | 8.429 | 8.211 | 8.340 | 678,232 | +0.02(+0.24%) |
May 30, 2014 | 8.459 | 8.469 | 8.142 | 8.320 | 992,871 | -0.17(-1.99%) |
May 29, 2014 | 8.270 | 8.558 | 8.122 | 8.489 | 1,085,603 | +0.16(+1.90%) |
May 28, 2014 | 8.677 | 8.677 | 8.231 | 8.330 | 1,861,312 | -0.37(-4.22%) |
May 27, 2014 | 8.955 | 8.955 | 8.677 | 8.697 | 1,161,365 | -0.29(-3.20%) |
May 23, 2014 | 9.064 | 8.984 | 8.984 | 8.984 | 511,765 | -0.08(-0.88%) |
May 22, 2014 | 9.133 | 9.193 | 9.034 | 9.064 | 475,644 | +0.01(+0.11%) |
May 21, 2014 | 9.094 | 9.094 | 8.885 | 9.054 | 839,786 | -0.09(-0.98%) |
May 20, 2014 | 9.123 | 9.232 | 9.074 | 9.143 | 476,303 | -0.08(-0.86%) |
May 19, 2014 | 9.143 | 9.332 | 8.984 | 9.222 | 1,084,807 | +0.19(+2.09%) |
May 16, 2014 | 8.984 | 9.039 | 8.905 | 9.034 | 1,325,372 | +0.03(+0.33%) |
May 15, 2014 | 9.123 | 9.143 | 8.945 | 9.004 | 928,027 | -0.20(-2.16%) |
May 14, 2014 | 9.510 | 9.510 | 9.143 | 9.203 | 770,826 | -0.18(-1.90%) |
May 13, 2014 | 9.391 | 9.480 | 9.272 | 9.381 | 522,301 | +0.03(+0.32%) |
May 12, 2014 | 9.341 | 9.480 | 9.302 | 9.351 | 760,137 | +0.11(+1.18%) |
May 09, 2014 | 9.332 | 9.341 | 9.044 | 9.242 | 721,155 | -0.05(-0.53%) |
May 08, 2014 | 9.203 | 9.411 | 9.203 | 9.292 | 640,279 | +0.07(+0.75%) |
May 07, 2014 | 9.451 | 9.459 | 9.064 | 9.222 | 1,222,406 | -0.28(-2.92%) |
May 06, 2014 | 9.649 | 9.698 | 9.431 | 9.500 | 379,430 | -0.12(-1.24%) |
May 05, 2014 | 9.827 | 9.877 | 9.599 | 9.619 | 639,976 | -0.09(-0.92%) |
May 02, 2014 | 9.441 | 9.798 | 9.371 | 9.708 | 813,187 | +0.30(+3.16%) |