Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.55 | 12.43 | 11.52 | 11.78 | 4,050,307 | +1.62(+15.94%) |
Jul 30, 2014 | 9.770 | 10.22 | 9.770 | 10.16 | 627,889 | +0.49(+5.07%) |
Jul 29, 2014 | 9.700 | 9.770 | 9.640 | 9.670 | 177,802 | -0.02(-0.21%) |
Jul 28, 2014 | 9.740 | 9.830 | 9.520 | 9.690 | 270,540 | -0.06(-0.62%) |
Jul 25, 2014 | 9.740 | 9.870 | 9.640 | 9.750 | 244,819 | -0.06(-0.61%) |
Jul 24, 2014 | 10.08 | 10.11 | 9.790 | 9.810 | 250,365 | -0.24(-2.39%) |
Jul 23, 2014 | 10.16 | 10.17 | 9.970 | 10.05 | 355,250 | -0.11(-1.08%) |
Jul 22, 2014 | 10.06 | 10.19 | 9.980 | 10.16 | 272,804 | +0.12(+1.20%) |
Jul 21, 2014 | 9.830 | 10.22 | 9.830 | 10.04 | 381,649 | +0.13(+1.31%) |
Jul 18, 2014 | 9.650 | 10.00 | 9.650 | 9.910 | 323,734 | +0.24(+2.48%) |
Jul 17, 2014 | 9.610 | 9.700 | 9.540 | 9.670 | 364,577 | +0.20(+2.11%) |
Jul 16, 2014 | 9.660 | 9.710 | 9.410 | 9.470 | 331,436 | -0.13(-1.35%) |
Jul 15, 2014 | 9.770 | 9.830 | 9.480 | 9.600 | 271,563 | -0.22(-2.24%) |
Jul 14, 2014 | 10.14 | 10.25 | 9.790 | 9.820 | 203,233 | -0.19(-1.90%) |
Jul 11, 2014 | 9.830 | 10.04 | 9.810 | 10.01 | 266,439 | +0.15(+1.52%) |
Jul 10, 2014 | 9.800 | 9.940 | 9.700 | 9.860 | 350,944 | -0.15(-1.50%) |
Jul 09, 2014 | 9.840 | 10.07 | 9.780 | 10.01 | 386,244 | +0.25(+2.56%) |
Jul 08, 2014 | 10.02 | 10.09 | 9.740 | 9.760 | 354,667 | -0.35(-3.46%) |
Jul 07, 2014 | 10.38 | 10.38 | 10.09 | 10.11 | 246,479 | -0.38(-3.62%) |
Jul 03, 2014 | 10.55 | 10.49 | 10.49 | 10.49 | 191,900 | -0.06(-0.57%) |
Jul 02, 2014 | 10.50 | 10.69 | 10.42 | 10.55 | 504,442 | +0.05(+0.48%) |
Jul 01, 2014 | 10.19 | 10.56 | 10.17 | 10.50 | 336,044 | +0.35(+3.45%) |
Jun 30, 2014 | 10.11 | 10.20 | 10.03 | 10.15 | 575,689 | +0.07(+0.69%) |
Jun 27, 2014 | 9.900 | 10.11 | 9.890 | 10.08 | 863,432 | +0.11(+1.10%) |
Jun 26, 2014 | 9.860 | 10.03 | 9.820 | 9.970 | 533,996 | +0.15(+1.53%) |
Jun 25, 2014 | 9.650 | 10.04 | 9.600 | 9.820 | 1,068,154 | +0.07(+0.72%) |
Jun 24, 2014 | 9.480 | 9.760 | 9.460 | 9.750 | 662,957 | +0.32(+3.39%) |
Jun 23, 2014 | 9.180 | 9.500 | 9.155 | 9.430 | 462,977 | +0.28(+3.06%) |
Jun 20, 2014 | 9.220 | 9.240 | 9.090 | 9.150 | 911,639 | -0.04(-0.44%) |
Jun 19, 2014 | 9.270 | 9.360 | 9.110 | 9.190 | 434,189 | -0.09(-0.97%) |
Jun 18, 2014 | 9.300 | 9.320 | 9.210 | 9.280 | 338,023 | +0.00(+0.00%) |
Jun 17, 2014 | 9.080 | 9.365 | 8.960 | 9.280 | 720,569 | +0.18(+1.98%) |
Jun 16, 2014 | 9.140 | 9.170 | 8.840 | 9.100 | 766,765 | -0.09(-0.98%) |
Jun 13, 2014 | 9.310 | 9.380 | 9.145 | 9.190 | 176,946 | -0.09(-0.97%) |
Jun 12, 2014 | 9.320 | 9.400 | 9.200 | 9.280 | 199,145 | -0.06(-0.64%) |
Jun 11, 2014 | 9.420 | 9.510 | 9.280 | 9.340 | 165,300 | -0.16(-1.68%) |
Jun 10, 2014 | 9.440 | 9.570 | 9.350 | 9.500 | 173,521 | +0.12(+1.28%) |
Jun 06, 2014 | 9.490 | 9.520 | 9.360 | 9.380 | 194,016 | -0.06(-0.64%) |
Jun 05, 2014 | 9.210 | 9.470 | 9.140 | 9.440 | 294,543 | +0.28(+3.06%) |
Jun 04, 2014 | 9.170 | 9.330 | 9.050 | 9.160 | 167,680 | -0.04(-0.43%) |
Jun 03, 2014 | 9.400 | 9.430 | 9.150 | 9.200 | 246,567 | -0.24(-2.54%) |
Jun 02, 2014 | 9.490 | 9.490 | 9.225 | 9.440 | 362,201 | -0.08(-0.84%) |
May 30, 2014 | 9.810 | 9.810 | 9.340 | 9.520 | 329,594 | -0.24(-2.46%) |
May 29, 2014 | 9.860 | 9.985 | 9.750 | 9.760 | 259,671 | -0.09(-0.91%) |
May 28, 2014 | 10.13 | 10.18 | 9.800 | 9.850 | 454,466 | -0.27(-2.67%) |
May 27, 2014 | 9.900 | 10.14 | 9.890 | 10.12 | 562,581 | +0.23(+2.33%) |
May 23, 2014 | 9.910 | 9.890 | 9.890 | 9.890 | 258,900 | +0.02(+0.20%) |
May 22, 2014 | 9.720 | 9.980 | 9.720 | 9.870 | 226,332 | +0.16(+1.65%) |
May 21, 2014 | 9.660 | 9.790 | 9.530 | 9.710 | 235,064 | +0.11(+1.15%) |
May 20, 2014 | 9.830 | 9.940 | 9.500 | 9.600 | 316,917 | -0.29(-2.88%) |
May 19, 2014 | 9.790 | 9.910 | 9.790 | 9.885 | 266,293 | +0.04(+0.46%) |
May 16, 2014 | 9.800 | 9.910 | 9.610 | 9.840 | 495,271 | +0.09(+0.92%) |
May 15, 2014 | 9.650 | 10.00 | 9.560 | 9.750 | 546,663 | +0.11(+1.14%) |
May 14, 2014 | 9.680 | 9.900 | 9.600 | 9.640 | 358,198 | -0.06(-0.62%) |
May 13, 2014 | 9.810 | 9.880 | 9.420 | 9.700 | 541,557 | -0.06(-0.61%) |
May 12, 2014 | 9.340 | 9.840 | 9.320 | 9.760 | 352,382 | +0.46(+4.95%) |
May 09, 2014 | 9.180 | 9.360 | 9.080 | 9.300 | 261,947 | +0.09(+0.98%) |
May 08, 2014 | 9.310 | 9.640 | 9.150 | 9.210 | 609,454 | -0.08(-0.86%) |
May 07, 2014 | 9.500 | 9.500 | 9.150 | 9.290 | 227,479 | -0.20(-2.11%) |
May 06, 2014 | 9.690 | 9.770 | 9.490 | 9.490 | 246,401 | -0.24(-2.47%) |
May 05, 2014 | 9.640 | 9.800 | 9.580 | 9.730 | 223,141 | +0.01(+0.10%) |
May 02, 2014 | 9.940 | 10.13 | 9.710 | 9.720 | 325,568 | -0.21(-2.11%) |