Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.44 | 10.74 | 9.930 | 10.16 | 65,366 | -0.39(-3.70%) |
Jul 30, 2014 | 10.43 | 10.78 | 10.41 | 10.55 | 27,077 | +0.17(+1.64%) |
Jul 29, 2014 | 10.63 | 10.94 | 10.15 | 10.38 | 56,769 | -0.26(-2.44%) |
Jul 28, 2014 | 10.80 | 11.06 | 10.43 | 10.64 | 38,543 | -0.18(-1.66%) |
Jul 25, 2014 | 11.23 | 11.27 | 10.77 | 10.82 | 50,592 | -0.46(-4.08%) |
Jul 24, 2014 | 11.00 | 11.29 | 10.83 | 11.28 | 74,624 | +0.36(+3.30%) |
Jul 23, 2014 | 11.20 | 11.20 | 10.78 | 10.92 | 26,566 | -0.28(-2.50%) |
Jul 22, 2014 | 10.89 | 11.28 | 10.77 | 11.20 | 68,077 | +0.43(+3.99%) |
Jul 21, 2014 | 10.90 | 10.92 | 10.51 | 10.77 | 27,813 | -0.17(-1.55%) |
Jul 18, 2014 | 10.65 | 10.99 | 10.55 | 10.94 | 49,525 | +0.22(+2.05%) |
Jul 17, 2014 | 10.71 | 10.97 | 10.57 | 10.72 | 60,445 | -0.12(-1.11%) |
Jul 16, 2014 | 10.91 | 11.06 | 10.65 | 10.84 | 58,705 | -0.06(-0.55%) |
Jul 15, 2014 | 10.93 | 11.36 | 10.67 | 10.90 | 95,393 | +0.05(+0.46%) |
Jul 14, 2014 | 10.67 | 11.00 | 10.53 | 10.85 | 33,540 | +0.26(+2.46%) |
Jul 11, 2014 | 10.14 | 10.74 | 10.14 | 10.59 | 65,603 | +0.25(+2.42%) |
Jul 10, 2014 | 10.25 | 10.47 | 10.23 | 10.34 | 27,518 | -0.20(-1.90%) |
Jul 09, 2014 | 10.31 | 10.70 | 10.28 | 10.54 | 35,268 | +0.24(+2.33%) |
Jul 08, 2014 | 10.33 | 10.64 | 10.13 | 10.30 | 71,863 | -0.04(-0.39%) |
Jul 07, 2014 | 10.20 | 10.48 | 10.15 | 10.34 | 62,691 | +0.06(+0.58%) |
Jul 03, 2014 | 10.38 | 10.28 | 10.28 | 10.28 | 22,800 | -0.03(-0.29%) |
Jul 02, 2014 | 10.25 | 10.53 | 10.14 | 10.31 | 102,279 | +0.05(+0.49%) |
Jul 01, 2014 | 10.43 | 10.87 | 9.850 | 10.26 | 134,232 | +0.05(+0.49%) |
Jun 30, 2014 | 9.910 | 10.37 | 9.790 | 10.21 | 177,007 | +0.36(+3.65%) |
Jun 27, 2014 | 10.25 | 11.24 | 9.850 | 9.850 | 1,186,529 | -0.27(-2.67%) |
Jun 26, 2014 | 9.950 | 10.26 | 9.750 | 10.12 | 125,599 | +0.34(+3.48%) |
Jun 25, 2014 | 9.800 | 10.12 | 9.780 | 9.780 | 133,369 | -0.15(-1.51%) |
Jun 24, 2014 | 10.28 | 10.73 | 9.710 | 9.930 | 167,589 | -0.44(-4.24%) |
Jun 23, 2014 | 10.38 | 10.79 | 10.37 | 10.37 | 51,397 | -0.16(-1.52%) |
Jun 20, 2014 | 10.25 | 10.57 | 9.930 | 10.53 | 85,504 | +0.28(+2.73%) |
Jun 19, 2014 | 10.17 | 10.65 | 9.770 | 10.25 | 80,018 | -0.03(-0.29%) |
Jun 18, 2014 | 9.830 | 10.41 | 9.460 | 10.28 | 135,151 | +0.47(+4.79%) |
Jun 17, 2014 | 10.66 | 10.87 | 9.570 | 9.810 | 219,704 | -0.85(-7.97%) |
Jun 16, 2014 | 11.06 | 11.44 | 10.56 | 10.66 | 85,937 | -0.56(-4.99%) |
Jun 13, 2014 | 11.25 | 11.29 | 10.24 | 11.22 | 111,993 | -0.24(-2.09%) |
Jun 12, 2014 | 11.41 | 11.54 | 10.96 | 11.46 | 97,069 | -0.03(-0.26%) |
Jun 11, 2014 | 11.50 | 11.50 | 10.85 | 11.49 | 46,430 | +0.04(+0.35%) |
Jun 10, 2014 | 11.88 | 11.88 | 11.21 | 11.45 | 92,009 | -0.86(-6.99%) |
Jun 06, 2014 | 12.00 | 12.40 | 11.75 | 12.31 | 288,977 | +0.34(+2.84%) |
Jun 05, 2014 | 11.46 | 12.00 | 10.63 | 11.97 | 236,287 | +0.54(+4.72%) |
Jun 04, 2014 | 11.20 | 11.50 | 10.86 | 11.43 | 258,137 | +0.44(+4.00%) |
Jun 03, 2014 | 11.20 | 11.41 | 10.60 | 10.99 | 164,921 | +0.05(+0.46%) |
Jun 02, 2014 | 10.89 | 11.67 | 10.70 | 10.94 | 118,302 | +0.24(+2.24%) |
May 30, 2014 | 10.70 | 11.20 | 10.45 | 10.70 | 259,440 | +0.03(+0.28%) |
May 29, 2014 | 9.850 | 10.67 | 9.800 | 10.67 | 271,711 | +1.07(+11.15%) |
May 28, 2014 | 9.900 | 10.00 | 9.410 | 9.600 | 144,909 | -0.26(-2.64%) |
May 27, 2014 | 9.500 | 10.00 | 9.420 | 9.860 | 108,104 | +0.51(+5.45%) |
May 23, 2014 | 9.000 | 9.350 | 9.350 | 9.350 | 194,200 | -0.13(-1.37%) |
May 22, 2014 | 8.400 | 9.500 | 8.040 | 9.480 | 1,068,063 | +1.61(+20.46%) |
May 21, 2014 | 8.140 | 8.230 | 7.590 | 7.870 | 90,172 | -0.33(-4.02%) |
May 20, 2014 | 8.100 | 8.330 | 7.940 | 8.200 | 150,849 | +0.05(+0.61%) |
May 19, 2014 | 8.100 | 8.290 | 7.930 | 8.150 | 72,534 | +0.01(+0.12%) |
May 16, 2014 | 7.950 | 8.270 | 7.940 | 8.140 | 36,171 | +0.04(+0.49%) |
May 15, 2014 | 8.790 | 8.960 | 8.000 | 8.100 | 85,283 | -1.17(-12.62%) |
May 14, 2014 | 9.250 | 9.690 | 8.800 | 9.270 | 59,793 | -0.23(-2.42%) |
May 13, 2014 | 10.10 | 10.10 | 9.250 | 9.500 | 46,850 | -0.55(-5.47%) |
May 12, 2014 | 9.090 | 10.05 | 9.050 | 10.05 | 42,679 | +1.43(+16.59%) |
May 09, 2014 | 8.650 | 9.150 | 8.150 | 8.620 | 195,050 | -0.03(-0.35%) |
May 08, 2014 | 10.80 | 10.80 | 8.110 | 8.650 | 132,731 | -2.24(-20.57%) |
May 07, 2014 | 10.79 | 11.02 | 10.43 | 10.89 | 18,291 | +0.09(+0.83%) |
May 06, 2014 | 11.20 | 11.39 | 10.80 | 10.80 | 21,539 | -0.59(-5.18%) |
May 05, 2014 | 11.71 | 11.73 | 11.10 | 11.39 | 13,628 | -0.47(-3.96%) |
May 02, 2014 | 11.71 | 11.99 | 11.68 | 11.86 | 10,596 | +0.11(+0.94%) |