Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.087 | 9.155 | 8.556 | 8.556 | 2,501,456 | -0.69(-7.43%) |
Jul 30, 2014 | 9.174 | 9.237 | 9.058 | 9.242 | 1,901,441 | +0.13(+1.38%) |
Jul 29, 2014 | 9.667 | 9.996 | 9.107 | 9.116 | 3,720,422 | -0.36(-3.78%) |
Jul 28, 2014 | 9.464 | 9.474 | 9.281 | 9.474 | 3,335,143 | +0.01(+0.10%) |
Jul 25, 2014 | 9.793 | 9.841 | 9.455 | 9.464 | 2,646,524 | -0.39(-3.97%) |
Jul 24, 2014 | 10.04 | 10.11 | 9.841 | 9.856 | 1,496,953 | -0.15(-1.50%) |
Jul 23, 2014 | 10.44 | 10.44 | 9.948 | 10.01 | 2,013,281 | -0.44(-4.17%) |
Jul 22, 2014 | 10.52 | 10.57 | 10.39 | 10.44 | 1,190,926 | -0.03(-0.28%) |
Jul 21, 2014 | 10.42 | 10.53 | 10.18 | 10.47 | 1,532,783 | +0.02(+0.18%) |
Jul 18, 2014 | 10.42 | 10.51 | 10.27 | 10.45 | 1,979,988 | +0.06(+0.56%) |
Jul 17, 2014 | 10.51 | 10.66 | 10.33 | 10.39 | 1,539,299 | -0.21(-2.01%) |
Jul 16, 2014 | 10.75 | 10.78 | 10.52 | 10.61 | 2,441,827 | -0.18(-1.70%) |
Jul 15, 2014 | 11.12 | 11.25 | 10.77 | 10.79 | 1,571,229 | -0.27(-2.45%) |
Jul 14, 2014 | 10.89 | 11.26 | 10.88 | 11.06 | 2,040,172 | +0.32(+2.97%) |
Jul 11, 2014 | 10.76 | 10.87 | 10.65 | 10.74 | 984,538 | -0.02(-0.18%) |
Jul 10, 2014 | 10.53 | 10.91 | 10.47 | 10.76 | 1,640,712 | -0.04(-0.36%) |
Jul 09, 2014 | 10.58 | 10.80 | 10.56 | 10.80 | 2,233,081 | +0.26(+2.48%) |
Jul 08, 2014 | 10.76 | 10.77 | 10.24 | 10.54 | 2,832,199 | -0.24(-2.24%) |
Jul 07, 2014 | 10.81 | 10.97 | 10.77 | 10.78 | 1,663,053 | -0.02(-0.18%) |
Jul 03, 2014 | 10.79 | 10.80 | 10.80 | 10.80 | 831,667 | +0.05(+0.45%) |
Jul 02, 2014 | 10.63 | 10.82 | 10.63 | 10.75 | 1,322,202 | +0.12(+1.09%) |
Jul 01, 2014 | 10.82 | 11.00 | 10.57 | 10.63 | 2,352,328 | -0.17(-1.61%) |
Jun 30, 2014 | 10.45 | 10.85 | 10.45 | 10.81 | 2,157,464 | +0.29(+2.76%) |
Jun 27, 2014 | 10.59 | 10.78 | 10.49 | 10.52 | 4,205,306 | -0.13(-1.18%) |
Jun 26, 2014 | 10.81 | 10.84 | 10.51 | 10.64 | 1,448,611 | -0.11(-0.99%) |
Jun 25, 2014 | 10.58 | 10.80 | 10.48 | 10.75 | 1,710,914 | +0.12(+1.09%) |
Jun 24, 2014 | 10.74 | 10.96 | 10.57 | 10.63 | 2,689,757 | -0.11(-0.99%) |
Jun 23, 2014 | 10.30 | 10.83 | 10.28 | 10.74 | 3,484,290 | +0.25(+2.40%) |
Jun 20, 2014 | 11.21 | 11.21 | 10.35 | 10.49 | 9,539,152 | -0.78(-6.95%) |
Jun 19, 2014 | 11.76 | 11.84 | 11.19 | 11.27 | 4,418,191 | -0.50(-4.27%) |
Jun 18, 2014 | 11.80 | 11.86 | 11.52 | 11.77 | 2,647,425 | -0.03(-0.25%) |
Jun 17, 2014 | 11.47 | 11.82 | 11.46 | 11.80 | 2,989,929 | +0.34(+2.95%) |
Jun 16, 2014 | 11.26 | 11.47 | 11.23 | 11.47 | 3,204,118 | +0.15(+1.37%) |
Jun 13, 2014 | 11.36 | 11.46 | 11.13 | 11.31 | 2,836,292 | +0.02(+0.17%) |
Jun 12, 2014 | 11.21 | 11.42 | 11.12 | 11.29 | 3,268,816 | +0.06(+0.52%) |
Jun 11, 2014 | 10.92 | 11.27 | 10.81 | 11.23 | 2,930,549 | +0.25(+2.29%) |
Jun 10, 2014 | 10.84 | 11.05 | 10.65 | 10.98 | 3,124,945 | +0.59(+5.67%) |
Jun 06, 2014 | 10.70 | 10.90 | 10.28 | 10.39 | 4,803,424 | -0.28(-2.63%) |
Jun 05, 2014 | 10.51 | 10.70 | 10.34 | 10.67 | 2,353,121 | +0.22(+2.13%) |
Jun 04, 2014 | 10.26 | 10.45 | 10.18 | 10.45 | 2,180,860 | +0.19(+1.89%) |
Jun 03, 2014 | 9.957 | 10.27 | 9.900 | 10.26 | 2,485,873 | +0.28(+2.81%) |
Jun 02, 2014 | 9.841 | 9.977 | 9.716 | 9.977 | 2,031,738 | +0.20(+2.08%) |
May 30, 2014 | 9.783 | 9.861 | 9.677 | 9.774 | 2,106,154 | -0.01(-0.10%) |
May 29, 2014 | 9.696 | 9.832 | 9.648 | 9.783 | 1,549,765 | +0.16(+1.71%) |
May 28, 2014 | 9.571 | 9.725 | 9.522 | 9.619 | 2,036,980 | +0.05(+0.50%) |
May 27, 2014 | 9.300 | 9.608 | 9.281 | 9.571 | 2,198,431 | +0.36(+3.88%) |
May 23, 2014 | 9.145 | 9.213 | 9.213 | 9.213 | 2,094,168 | +0.10(+1.06%) |
May 22, 2014 | 9.087 | 9.145 | 9.039 | 9.116 | 711,322 | +0.03(+0.32%) |
May 21, 2014 | 9.087 | 9.194 | 8.942 | 9.087 | 1,671,970 | +0.05(+0.53%) |
May 20, 2014 | 9.136 | 9.213 | 9.039 | 9.039 | 2,086,928 | -0.14(-1.48%) |
May 19, 2014 | 9.068 | 9.184 | 9.015 | 9.174 | 1,705,410 | +0.12(+1.28%) |
May 16, 2014 | 8.952 | 9.097 | 8.789 | 9.058 | 2,528,617 | +0.15(+1.63%) |
May 15, 2014 | 8.807 | 8.933 | 8.623 | 8.913 | 3,364,863 | +0.09(+0.99%) |
May 14, 2014 | 8.836 | 8.991 | 8.710 | 8.826 | 2,068,264 | -0.04(-0.44%) |
May 13, 2014 | 8.865 | 8.952 | 8.821 | 8.865 | 1,830,663 | -0.01(-0.11%) |
May 12, 2014 | 8.565 | 8.894 | 8.556 | 8.875 | 2,386,667 | +0.30(+3.49%) |
May 09, 2014 | 8.507 | 8.633 | 8.411 | 8.575 | 1,482,209 | +0.03(+0.34%) |
May 08, 2014 | 8.372 | 8.662 | 8.266 | 8.546 | 2,254,115 | +0.19(+2.31%) |
May 07, 2014 | 8.275 | 8.382 | 7.966 | 8.353 | 3,150,358 | +0.06(+0.70%) |
May 06, 2014 | 8.285 | 8.517 | 8.217 | 8.295 | 3,344,666 | +0.00(+0.00%) |
May 05, 2014 | 8.449 | 8.449 | 8.121 | 8.295 | 2,946,776 | +0.10(+1.18%) |
May 02, 2014 | 7.840 | 8.449 | 7.782 | 8.198 | 4,413,179 | +0.36(+4.56%) |