Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.55 | 10.64 | 10.41 | 10.51 | 1,220,065 | -0.14(-1.30%) |
Jul 30, 2014 | 10.58 | 10.71 | 10.41 | 10.65 | 827,579 | +0.03(+0.28%) |
Jul 29, 2014 | 10.65 | 10.76 | 10.55 | 10.62 | 1,155,466 | +0.06(+0.56%) |
Jul 28, 2014 | 10.36 | 10.61 | 10.36 | 10.56 | 1,221,857 | +0.14(+1.33%) |
Jul 25, 2014 | 9.997 | 10.43 | 9.927 | 10.42 | 1,298,311 | +0.40(+3.96%) |
Jul 24, 2014 | 10.02 | 10.08 | 9.908 | 10.03 | 1,166,639 | -0.06(-0.59%) |
Jul 23, 2014 | 10.19 | 10.33 | 10.08 | 10.09 | 707,917 | -0.12(-1.17%) |
Jul 22, 2014 | 10.36 | 10.40 | 10.18 | 10.21 | 783,594 | -0.18(-1.72%) |
Jul 21, 2014 | 10.44 | 10.54 | 10.21 | 10.38 | 1,246,606 | -0.03(-0.29%) |
Jul 18, 2014 | 10.32 | 10.42 | 10.18 | 10.41 | 1,410,240 | -0.01(-0.09%) |
Jul 17, 2014 | 10.11 | 10.46 | 10.02 | 10.42 | 1,967,543 | +0.44(+4.37%) |
Jul 16, 2014 | 9.848 | 10.12 | 9.798 | 9.987 | 1,260,459 | +0.18(+1.82%) |
Jul 15, 2014 | 10.24 | 10.28 | 9.709 | 9.808 | 2,026,880 | -0.36(-3.51%) |
Jul 14, 2014 | 10.49 | 10.52 | 10.05 | 10.17 | 2,295,637 | -0.68(-6.31%) |
Jul 11, 2014 | 10.63 | 10.85 | 10.38 | 10.85 | 1,969,749 | +0.21(+1.96%) |
Jul 10, 2014 | 10.94 | 11.20 | 10.61 | 10.64 | 2,155,939 | -0.11(-1.01%) |
Jul 09, 2014 | 10.60 | 10.82 | 10.55 | 10.75 | 1,254,013 | +0.29(+2.75%) |
Jul 08, 2014 | 10.55 | 10.59 | 10.21 | 10.46 | 1,079,438 | +0.02(+0.19%) |
Jul 07, 2014 | 10.66 | 10.78 | 10.41 | 10.44 | 814,272 | -0.30(-2.77%) |
Jul 03, 2014 | 10.54 | 10.74 | 10.74 | 10.74 | 711,474 | +0.11(+1.03%) |
Jul 02, 2014 | 10.56 | 10.76 | 10.56 | 10.63 | 912,967 | +0.06(+0.56%) |
Jul 01, 2014 | 10.69 | 10.84 | 10.53 | 10.57 | 900,934 | -0.15(-1.39%) |
Jun 30, 2014 | 10.40 | 10.76 | 10.27 | 10.72 | 827,653 | +0.27(+2.56%) |
Jun 27, 2014 | 10.49 | 10.64 | 10.30 | 10.45 | 894,645 | -0.01(-0.09%) |
Jun 26, 2014 | 10.28 | 10.49 | 10.20 | 10.46 | 931,078 | +0.16(+1.54%) |
Jun 25, 2014 | 10.26 | 10.47 | 10.14 | 10.30 | 1,288,385 | -0.03(-0.29%) |
Jun 24, 2014 | 10.72 | 10.88 | 10.29 | 10.33 | 1,757,602 | -0.33(-3.07%) |
Jun 23, 2014 | 10.43 | 10.68 | 10.28 | 10.66 | 1,564,608 | +0.28(+2.67%) |
Jun 20, 2014 | 10.34 | 10.53 | 10.19 | 10.38 | 1,384,485 | -0.03(-0.29%) |
Jun 19, 2014 | 9.997 | 10.49 | 9.987 | 10.41 | 2,183,777 | +0.59(+5.95%) |
Jun 18, 2014 | 9.461 | 9.848 | 9.352 | 9.828 | 1,307,127 | +0.42(+4.43%) |
Jun 17, 2014 | 9.223 | 9.451 | 9.065 | 9.412 | 926,614 | +0.09(+0.96%) |
Jun 16, 2014 | 9.580 | 9.580 | 9.312 | 9.322 | 739,472 | -0.19(-1.98%) |
Jun 13, 2014 | 9.431 | 9.550 | 9.253 | 9.511 | 892,459 | +0.12(+1.27%) |
Jun 12, 2014 | 9.134 | 9.491 | 9.035 | 9.392 | 1,491,997 | +0.31(+3.38%) |
Jun 11, 2014 | 8.946 | 9.164 | 8.845 | 9.084 | 1,470,948 | +0.23(+2.58%) |
Jun 10, 2014 | 8.648 | 8.886 | 8.648 | 8.856 | 922,572 | +0.22(+2.53%) |
Jun 06, 2014 | 8.608 | 8.678 | 8.430 | 8.638 | 505,809 | +0.07(+0.81%) |
Jun 05, 2014 | 8.400 | 8.668 | 8.390 | 8.569 | 974,197 | +0.24(+2.86%) |
Jun 04, 2014 | 8.360 | 8.410 | 8.271 | 8.331 | 664,765 | -0.04(-0.47%) |
Jun 03, 2014 | 8.301 | 8.390 | 8.152 | 8.370 | 735,458 | +0.03(+0.36%) |
Jun 02, 2014 | 8.231 | 8.430 | 8.212 | 8.341 | 678,178 | +0.02(+0.24%) |
May 30, 2014 | 8.460 | 8.469 | 8.142 | 8.321 | 992,793 | -0.17(-1.99%) |
May 29, 2014 | 8.271 | 8.559 | 8.122 | 8.489 | 1,085,518 | +0.16(+1.90%) |
May 28, 2014 | 8.678 | 8.678 | 8.231 | 8.331 | 1,861,167 | -0.37(-4.22%) |
May 27, 2014 | 8.955 | 8.955 | 8.678 | 8.698 | 1,161,274 | -0.29(-3.20%) |
May 23, 2014 | 9.065 | 8.985 | 8.985 | 8.985 | 511,725 | -0.08(-0.88%) |
May 22, 2014 | 9.134 | 9.193 | 9.035 | 9.065 | 475,607 | +0.01(+0.11%) |
May 21, 2014 | 9.094 | 9.094 | 8.886 | 9.055 | 839,720 | -0.09(-0.98%) |
May 20, 2014 | 9.124 | 9.233 | 9.074 | 9.144 | 476,266 | -0.08(-0.86%) |
May 19, 2014 | 9.144 | 9.332 | 8.985 | 9.223 | 1,084,722 | +0.19(+2.09%) |
May 16, 2014 | 8.985 | 9.040 | 8.906 | 9.035 | 1,325,269 | +0.03(+0.33%) |
May 15, 2014 | 9.124 | 9.144 | 8.946 | 9.005 | 927,954 | -0.20(-2.16%) |
May 14, 2014 | 9.511 | 9.511 | 9.144 | 9.203 | 770,766 | -0.18(-1.90%) |
May 13, 2014 | 9.392 | 9.481 | 9.273 | 9.382 | 522,260 | +0.03(+0.32%) |
May 12, 2014 | 9.342 | 9.481 | 9.303 | 9.352 | 760,078 | +0.11(+1.18%) |
May 09, 2014 | 9.332 | 9.342 | 9.045 | 9.243 | 721,099 | -0.05(-0.53%) |
May 08, 2014 | 9.203 | 9.412 | 9.203 | 9.293 | 640,229 | +0.07(+0.75%) |
May 07, 2014 | 9.451 | 9.460 | 9.065 | 9.223 | 1,222,310 | -0.28(-2.92%) |
May 06, 2014 | 9.650 | 9.699 | 9.431 | 9.501 | 379,400 | -0.12(-1.24%) |
May 05, 2014 | 9.828 | 9.878 | 9.600 | 9.620 | 639,926 | -0.09(-0.92%) |
May 02, 2014 | 9.441 | 9.798 | 9.372 | 9.709 | 813,124 | +0.30(+3.16%) |