Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.093 | 9.161 | 8.561 | 8.561 | 2,499,894 | -0.69(-7.43%) |
Jul 30, 2014 | 9.180 | 9.243 | 9.064 | 9.248 | 1,900,253 | +0.13(+1.38%) |
Jul 29, 2014 | 9.673 | 10.00 | 9.112 | 9.122 | 3,718,098 | -0.36(-3.78%) |
Jul 28, 2014 | 9.470 | 9.480 | 9.286 | 9.480 | 3,333,060 | +0.01(+0.10%) |
Jul 25, 2014 | 9.799 | 9.847 | 9.461 | 9.470 | 2,644,871 | -0.39(-3.97%) |
Jul 24, 2014 | 10.05 | 10.12 | 9.847 | 9.862 | 1,496,018 | -0.15(-1.50%) |
Jul 23, 2014 | 10.45 | 10.45 | 9.954 | 10.01 | 2,012,024 | -0.44(-4.17%) |
Jul 22, 2014 | 10.52 | 10.57 | 10.40 | 10.45 | 1,190,182 | -0.03(-0.28%) |
Jul 21, 2014 | 10.43 | 10.53 | 10.19 | 10.48 | 1,531,826 | +0.02(+0.19%) |
Jul 18, 2014 | 10.43 | 10.51 | 10.27 | 10.46 | 1,978,751 | +0.06(+0.56%) |
Jul 17, 2014 | 10.51 | 10.67 | 10.34 | 10.40 | 1,538,337 | -0.21(-2.01%) |
Jul 16, 2014 | 10.76 | 10.79 | 10.52 | 10.61 | 2,440,302 | -0.18(-1.70%) |
Jul 15, 2014 | 11.12 | 11.26 | 10.78 | 10.80 | 1,570,248 | -0.27(-2.45%) |
Jul 14, 2014 | 10.89 | 11.27 | 10.88 | 11.07 | 2,038,898 | +0.32(+2.97%) |
Jul 11, 2014 | 10.77 | 10.87 | 10.66 | 10.75 | 983,923 | -0.02(-0.18%) |
Jul 10, 2014 | 10.53 | 10.92 | 10.48 | 10.77 | 1,639,687 | -0.04(-0.36%) |
Jul 09, 2014 | 10.58 | 10.81 | 10.56 | 10.81 | 2,231,686 | +0.26(+2.48%) |
Jul 08, 2014 | 10.77 | 10.78 | 10.24 | 10.54 | 2,830,430 | -0.24(-2.24%) |
Jul 07, 2014 | 10.81 | 10.98 | 10.78 | 10.79 | 1,662,014 | -0.02(-0.18%) |
Jul 03, 2014 | 10.80 | 10.81 | 10.81 | 10.81 | 831,148 | +0.05(+0.45%) |
Jul 02, 2014 | 10.64 | 10.82 | 10.64 | 10.76 | 1,321,376 | +0.12(+1.09%) |
Jul 01, 2014 | 10.82 | 11.01 | 10.57 | 10.64 | 2,350,859 | -0.17(-1.61%) |
Jun 30, 2014 | 10.46 | 10.86 | 10.46 | 10.81 | 2,156,117 | +0.29(+2.76%) |
Jun 27, 2014 | 10.59 | 10.79 | 10.50 | 10.52 | 4,202,679 | -0.13(-1.18%) |
Jun 26, 2014 | 10.81 | 10.84 | 10.51 | 10.65 | 1,447,706 | -0.11(-0.99%) |
Jun 25, 2014 | 10.58 | 10.81 | 10.49 | 10.76 | 1,709,846 | +0.12(+1.09%) |
Jun 24, 2014 | 10.75 | 10.97 | 10.57 | 10.64 | 2,688,077 | -0.11(-0.99%) |
Jun 23, 2014 | 10.30 | 10.83 | 10.28 | 10.75 | 3,482,114 | +0.25(+2.40%) |
Jun 20, 2014 | 11.22 | 11.22 | 10.36 | 10.50 | 9,533,194 | -0.78(-6.95%) |
Jun 19, 2014 | 11.76 | 11.85 | 11.20 | 11.28 | 4,415,431 | -0.50(-4.27%) |
Jun 18, 2014 | 11.81 | 11.87 | 11.53 | 11.78 | 2,645,771 | -0.03(-0.25%) |
Jun 17, 2014 | 11.47 | 11.83 | 11.46 | 11.81 | 2,988,061 | +0.34(+2.95%) |
Jun 16, 2014 | 11.27 | 11.47 | 11.24 | 11.47 | 3,202,117 | +0.15(+1.37%) |
Jun 13, 2014 | 11.37 | 11.46 | 11.14 | 11.32 | 2,834,521 | +0.02(+0.17%) |
Jun 12, 2014 | 11.22 | 11.42 | 11.12 | 11.30 | 3,266,774 | +0.06(+0.52%) |
Jun 11, 2014 | 10.93 | 11.28 | 10.82 | 11.24 | 2,928,719 | +0.25(+2.29%) |
Jun 10, 2014 | 10.84 | 11.06 | 10.66 | 10.99 | 3,122,993 | +0.59(+5.67%) |
Jun 06, 2014 | 10.71 | 10.90 | 10.28 | 10.40 | 4,800,424 | -0.28(-2.63%) |
Jun 05, 2014 | 10.51 | 10.71 | 10.35 | 10.68 | 2,351,651 | +0.22(+2.13%) |
Jun 04, 2014 | 10.26 | 10.46 | 10.19 | 10.46 | 2,179,498 | +0.19(+1.89%) |
Jun 03, 2014 | 9.964 | 10.27 | 9.906 | 10.26 | 2,484,320 | +0.28(+2.81%) |
Jun 02, 2014 | 9.847 | 9.983 | 9.722 | 9.983 | 2,030,469 | +0.20(+2.08%) |
May 30, 2014 | 9.789 | 9.867 | 9.683 | 9.780 | 2,104,839 | -0.01(-0.10%) |
May 29, 2014 | 9.702 | 9.838 | 9.654 | 9.789 | 1,548,797 | +0.16(+1.71%) |
May 28, 2014 | 9.577 | 9.731 | 9.528 | 9.625 | 2,035,707 | +0.05(+0.51%) |
May 27, 2014 | 9.306 | 9.614 | 9.286 | 9.577 | 2,197,058 | +0.36(+3.88%) |
May 23, 2014 | 9.151 | 9.219 | 9.219 | 9.219 | 2,092,860 | +0.10(+1.06%) |
May 22, 2014 | 9.093 | 9.151 | 9.045 | 9.122 | 710,877 | +0.03(+0.32%) |
May 21, 2014 | 9.093 | 9.199 | 8.948 | 9.093 | 1,670,925 | +0.05(+0.53%) |
May 20, 2014 | 9.141 | 9.219 | 9.045 | 9.045 | 2,085,625 | -0.14(-1.48%) |
May 19, 2014 | 9.074 | 9.190 | 9.020 | 9.180 | 1,704,345 | +0.12(+1.28%) |
May 16, 2014 | 8.958 | 9.103 | 8.794 | 9.064 | 2,527,037 | +0.15(+1.63%) |
May 15, 2014 | 8.812 | 8.938 | 8.629 | 8.919 | 3,362,761 | +0.09(+0.99%) |
May 14, 2014 | 8.841 | 8.996 | 8.716 | 8.832 | 2,066,972 | -0.04(-0.44%) |
May 13, 2014 | 8.870 | 8.958 | 8.827 | 8.870 | 1,829,520 | -0.01(-0.11%) |
May 12, 2014 | 8.571 | 8.899 | 8.561 | 8.880 | 2,385,176 | +0.30(+3.49%) |
May 09, 2014 | 8.513 | 8.638 | 8.416 | 8.580 | 1,481,283 | +0.03(+0.34%) |
May 08, 2014 | 8.377 | 8.667 | 8.271 | 8.551 | 2,252,708 | +0.19(+2.31%) |
May 07, 2014 | 8.280 | 8.387 | 7.971 | 8.358 | 3,148,390 | +0.06(+0.70%) |
May 06, 2014 | 8.290 | 8.522 | 8.222 | 8.300 | 3,342,577 | +0.00(+0.00%) |
May 05, 2014 | 8.455 | 8.455 | 8.126 | 8.300 | 2,944,935 | +0.10(+1.18%) |
May 02, 2014 | 7.845 | 8.455 | 7.787 | 8.203 | 4,410,423 | +0.36(+4.56%) |