Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.420 | 9.580 | 9.110 | 9.160 | 90,757 | -0.40(-4.18%) |
Jul 30, 2014 | 9.630 | 9.660 | 9.400 | 9.560 | 65,894 | -0.01(-0.10%) |
Jul 29, 2014 | 9.840 | 9.870 | 9.510 | 9.570 | 91,445 | -0.26(-2.64%) |
Jul 28, 2014 | 10.02 | 10.22 | 9.770 | 9.830 | 150,763 | -0.20(-1.99%) |
Jul 25, 2014 | 10.30 | 10.34 | 9.950 | 10.03 | 81,062 | -0.40(-3.84%) |
Jul 24, 2014 | 10.22 | 10.45 | 10.20 | 10.43 | 140,286 | +0.28(+2.76%) |
Jul 23, 2014 | 10.66 | 10.68 | 10.14 | 10.15 | 86,767 | -0.52(-4.87%) |
Jul 22, 2014 | 10.45 | 10.70 | 10.45 | 10.67 | 111,579 | +0.32(+3.09%) |
Jul 21, 2014 | 10.15 | 10.39 | 10.06 | 10.35 | 101,521 | +0.05(+0.49%) |
Jul 18, 2014 | 10.33 | 10.50 | 10.25 | 10.30 | 121,260 | -0.07(-0.68%) |
Jul 17, 2014 | 10.65 | 10.80 | 10.29 | 10.37 | 96,887 | -0.32(-2.99%) |
Jul 16, 2014 | 10.71 | 10.76 | 10.45 | 10.69 | 263,265 | +0.09(+0.85%) |
Jul 15, 2014 | 10.56 | 10.77 | 10.42 | 10.60 | 86,097 | +0.00(+0.00%) |
Jul 14, 2014 | 10.56 | 10.71 | 10.43 | 10.60 | 104,748 | +0.11(+1.05%) |
Jul 11, 2014 | 10.33 | 10.51 | 10.25 | 10.49 | 70,129 | +0.15(+1.45%) |
Jul 10, 2014 | 10.14 | 10.45 | 10.03 | 10.34 | 106,697 | -0.05(-0.48%) |
Jul 09, 2014 | 10.60 | 10.72 | 10.34 | 10.39 | 135,485 | -0.22(-2.07%) |
Jul 08, 2014 | 10.54 | 10.70 | 10.27 | 10.61 | 183,588 | -0.01(-0.09%) |
Jul 07, 2014 | 10.76 | 10.81 | 10.59 | 10.62 | 115,938 | -0.19(-1.76%) |
Jul 03, 2014 | 10.66 | 10.81 | 10.81 | 10.81 | 70,900 | +0.23(+2.17%) |
Jul 02, 2014 | 10.48 | 10.69 | 10.20 | 10.58 | 132,595 | +0.13(+1.24%) |
Jul 01, 2014 | 10.13 | 10.56 | 10.04 | 10.45 | 249,031 | +0.41(+4.08%) |
Jun 30, 2014 | 10.25 | 10.25 | 10.03 | 10.04 | 123,064 | -0.24(-2.33%) |
Jun 27, 2014 | 10.20 | 10.37 | 10.11 | 10.28 | 514,709 | -0.01(-0.10%) |
Jun 26, 2014 | 10.30 | 10.35 | 10.11 | 10.29 | 162,302 | -0.04(-0.39%) |
Jun 25, 2014 | 10.17 | 10.40 | 10.10 | 10.33 | 175,456 | +0.07(+0.68%) |
Jun 24, 2014 | 10.32 | 10.67 | 10.20 | 10.26 | 334,735 | -0.04(-0.39%) |
Jun 23, 2014 | 9.800 | 10.45 | 9.780 | 10.30 | 503,558 | +0.47(+4.78%) |
Jun 20, 2014 | 9.640 | 9.910 | 9.450 | 9.830 | 313,747 | +0.26(+2.72%) |
Jun 19, 2014 | 9.610 | 9.640 | 9.458 | 9.570 | 106,646 | -0.06(-0.62%) |
Jun 18, 2014 | 9.550 | 9.680 | 9.350 | 9.630 | 142,483 | +0.05(+0.52%) |
Jun 17, 2014 | 9.480 | 9.750 | 9.360 | 9.580 | 279,761 | +0.03(+0.31%) |
Jun 16, 2014 | 9.400 | 9.650 | 9.330 | 9.550 | 335,728 | +0.09(+0.95%) |
Jun 13, 2014 | 9.370 | 9.470 | 9.260 | 9.460 | 93,264 | +0.10(+1.07%) |
Jun 12, 2014 | 9.600 | 9.600 | 9.253 | 9.360 | 118,222 | -0.24(-2.50%) |
Jun 11, 2014 | 9.530 | 9.680 | 9.500 | 9.600 | 205,377 | -0.03(-0.31%) |
Jun 10, 2014 | 9.750 | 9.780 | 9.620 | 9.630 | 143,728 | -0.13(-1.33%) |
Jun 06, 2014 | 9.760 | 9.850 | 9.750 | 9.760 | 237,349 | +0.09(+0.93%) |
Jun 05, 2014 | 9.550 | 9.760 | 9.500 | 9.670 | 247,828 | +0.10(+1.04%) |
Jun 04, 2014 | 9.540 | 9.620 | 9.530 | 9.570 | 72,358 | +0.01(+0.10%) |
Jun 03, 2014 | 9.500 | 9.590 | 9.330 | 9.560 | 93,931 | +0.04(+0.42%) |
Jun 02, 2014 | 9.570 | 9.620 | 9.350 | 9.520 | 84,084 | +0.00(+0.00%) |
May 30, 2014 | 9.560 | 9.660 | 9.450 | 9.520 | 145,813 | -0.04(-0.42%) |
May 29, 2014 | 9.650 | 9.660 | 9.500 | 9.560 | 118,269 | -0.01(-0.10%) |
May 28, 2014 | 9.600 | 9.640 | 9.490 | 9.570 | 123,598 | -0.02(-0.21%) |
May 27, 2014 | 9.690 | 9.690 | 9.490 | 9.590 | 276,205 | +0.03(+0.31%) |
May 23, 2014 | 9.440 | 9.560 | 9.560 | 9.560 | 153,600 | +0.07(+0.74%) |
May 22, 2014 | 9.360 | 9.560 | 9.140 | 9.490 | 129,976 | +0.20(+2.15%) |
May 21, 2014 | 9.480 | 9.525 | 9.230 | 9.290 | 76,890 | -0.11(-1.17%) |
May 20, 2014 | 9.570 | 9.570 | 9.290 | 9.400 | 117,057 | -0.19(-1.98%) |
May 19, 2014 | 9.510 | 9.670 | 9.450 | 9.590 | 130,098 | +0.00(+0.00%) |
May 16, 2014 | 9.440 | 9.670 | 9.330 | 9.590 | 220,286 | +0.17(+1.80%) |
May 15, 2014 | 9.390 | 9.490 | 9.140 | 9.420 | 106,210 | +0.01(+0.11%) |
May 14, 2014 | 9.600 | 9.620 | 9.300 | 9.410 | 113,301 | -0.17(-1.77%) |
May 13, 2014 | 9.580 | 9.700 | 9.440 | 9.580 | 280,641 | -0.02(-0.21%) |
May 12, 2014 | 9.470 | 9.750 | 9.321 | 9.600 | 146,112 | +0.21(+2.24%) |
May 09, 2014 | 9.100 | 9.400 | 9.020 | 9.390 | 106,197 | +0.23(+2.51%) |
May 08, 2014 | 9.610 | 9.760 | 9.100 | 9.160 | 136,049 | -0.44(-4.58%) |
May 07, 2014 | 9.070 | 9.680 | 9.030 | 9.600 | 188,697 | +0.58(+6.43%) |
May 06, 2014 | 9.720 | 9.936 | 8.990 | 9.020 | 256,242 | -0.89(-8.98%) |
May 05, 2014 | 9.600 | 9.950 | 9.500 | 9.910 | 126,788 | +0.27(+2.80%) |
May 02, 2014 | 9.670 | 9.740 | 9.504 | 9.640 | 88,027 | +0.02(+0.21%) |