Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.07 | 10.70 | 9.250 | 9.740 | 3,081,168 | +0.51(+5.53%) |
Jul 30, 2014 | 9.610 | 9.820 | 8.910 | 9.230 | 2,729,280 | -0.28(-2.94%) |
Jul 29, 2014 | 9.310 | 9.630 | 9.111 | 9.510 | 1,665,762 | +0.60(+6.73%) |
Jul 28, 2014 | 9.130 | 9.190 | 8.791 | 8.910 | 961,645 | -0.19(-2.09%) |
Jul 25, 2014 | 9.140 | 9.250 | 9.010 | 9.100 | 556,307 | -0.10(-1.09%) |
Jul 24, 2014 | 9.330 | 9.420 | 9.120 | 9.200 | 962,621 | -0.09(-0.97%) |
Jul 23, 2014 | 9.150 | 9.350 | 9.080 | 9.290 | 959,575 | +0.22(+2.43%) |
Jul 22, 2014 | 9.160 | 9.270 | 8.990 | 9.070 | 792,004 | -0.01(-0.11%) |
Jul 21, 2014 | 9.140 | 9.170 | 8.850 | 9.080 | 951,370 | -0.10(-1.09%) |
Jul 18, 2014 | 8.670 | 9.240 | 8.620 | 9.180 | 1,254,492 | +0.51(+5.88%) |
Jul 17, 2014 | 9.090 | 9.130 | 8.580 | 8.670 | 2,784,202 | -0.52(-5.66%) |
Jul 16, 2014 | 9.270 | 9.470 | 9.110 | 9.190 | 913,899 | -0.03(-0.33%) |
Jul 15, 2014 | 9.600 | 9.770 | 9.120 | 9.220 | 1,720,701 | -0.39(-4.06%) |
Jul 14, 2014 | 9.950 | 9.980 | 9.570 | 9.610 | 787,434 | -0.16(-1.62%) |
Jul 11, 2014 | 9.690 | 9.940 | 9.600 | 9.768 | 1,390,570 | +0.48(+5.15%) |
Jul 10, 2014 | 9.190 | 9.570 | 9.100 | 9.290 | 1,269,458 | -0.27(-2.82%) |
Jul 09, 2014 | 9.380 | 9.590 | 9.150 | 9.560 | 1,083,123 | +0.27(+2.91%) |
Jul 08, 2014 | 9.750 | 9.830 | 9.120 | 9.290 | 2,270,081 | -0.44(-4.52%) |
Jul 07, 2014 | 10.15 | 10.19 | 9.680 | 9.730 | 1,500,763 | -0.47(-4.61%) |
Jul 03, 2014 | 10.12 | 10.20 | 10.20 | 10.20 | 505,300 | +0.13(+1.29%) |
Jul 02, 2014 | 10.13 | 10.23 | 10.04 | 10.07 | 839,129 | -0.06(-0.59%) |
Jul 01, 2014 | 9.910 | 10.19 | 9.910 | 10.13 | 1,136,085 | +0.25(+2.53%) |
Jun 30, 2014 | 9.880 | 10.05 | 9.780 | 9.880 | 813,200 | -0.05(-0.50%) |
Jun 27, 2014 | 9.870 | 9.980 | 9.670 | 9.930 | 1,767,633 | -0.01(-0.10%) |
Jun 26, 2014 | 10.19 | 10.19 | 9.910 | 9.940 | 990,764 | -0.20(-1.97%) |
Jun 25, 2014 | 9.930 | 10.23 | 9.710 | 10.14 | 1,497,168 | +0.14(+1.43%) |
Jun 24, 2014 | 10.17 | 10.33 | 9.925 | 9.997 | 1,824,157 | -0.21(-2.09%) |
Jun 23, 2014 | 10.17 | 10.63 | 10.10 | 10.21 | 2,036,168 | +0.04(+0.39%) |
Jun 20, 2014 | 10.12 | 10.29 | 10.05 | 10.17 | 2,188,684 | +0.02(+0.20%) |
Jun 19, 2014 | 10.20 | 10.27 | 9.980 | 10.15 | 992,175 | -0.04(-0.39%) |
Jun 18, 2014 | 10.16 | 10.22 | 10.00 | 10.19 | 951,789 | +0.00(+0.00%) |
Jun 17, 2014 | 10.18 | 10.30 | 9.970 | 10.19 | 1,278,778 | +0.04(+0.39%) |
Jun 16, 2014 | 10.12 | 10.31 | 9.870 | 10.15 | 1,499,223 | +0.08(+0.79%) |
Jun 13, 2014 | 10.15 | 10.20 | 9.730 | 10.07 | 2,103,337 | -0.03(-0.30%) |
Jun 12, 2014 | 9.670 | 10.33 | 9.580 | 10.10 | 4,179,610 | +0.71(+7.56%) |
Jun 11, 2014 | 9.340 | 9.710 | 9.165 | 9.390 | 1,608,691 | -0.09(-0.95%) |
Jun 10, 2014 | 9.180 | 9.490 | 9.150 | 9.480 | 1,422,858 | +0.59(+6.64%) |
Jun 06, 2014 | 9.150 | 9.240 | 8.750 | 8.890 | 2,198,689 | -0.16(-1.77%) |
Jun 05, 2014 | 9.300 | 9.750 | 8.880 | 9.050 | 8,351,163 | +0.97(+12.00%) |
Jun 04, 2014 | 7.830 | 8.090 | 7.730 | 8.080 | 1,106,085 | +0.19(+2.41%) |
Jun 03, 2014 | 7.910 | 8.020 | 7.730 | 7.890 | 824,079 | -0.07(-0.88%) |
Jun 02, 2014 | 7.980 | 8.130 | 7.660 | 7.960 | 1,496,122 | +0.06(+0.76%) |
May 30, 2014 | 8.120 | 8.126 | 7.750 | 7.900 | 1,033,004 | -0.19(-2.35%) |
May 29, 2014 | 8.050 | 8.250 | 8.000 | 8.090 | 1,205,352 | +0.08(+1.00%) |
May 28, 2014 | 8.080 | 8.185 | 7.930 | 8.010 | 852,532 | -0.06(-0.74%) |
May 27, 2014 | 8.080 | 8.120 | 7.890 | 8.070 | 1,201,884 | +0.11(+1.38%) |
May 23, 2014 | 7.660 | 7.960 | 7.960 | 7.960 | 1,446,300 | +0.29(+3.78%) |
May 22, 2014 | 7.260 | 7.740 | 7.260 | 7.670 | 835,198 | +0.40(+5.50%) |
May 21, 2014 | 7.520 | 7.660 | 7.230 | 7.270 | 1,027,190 | -0.23(-3.07%) |
May 20, 2014 | 7.760 | 7.760 | 7.390 | 7.500 | 1,724,797 | -0.27(-3.47%) |
May 19, 2014 | 7.600 | 7.840 | 7.500 | 7.770 | 1,306,124 | +0.10(+1.30%) |
May 16, 2014 | 7.710 | 7.732 | 7.480 | 7.670 | 2,085,703 | +0.01(+0.13%) |
May 15, 2014 | 7.900 | 8.010 | 7.465 | 7.660 | 2,183,527 | -0.29(-3.65%) |
May 14, 2014 | 8.040 | 8.240 | 7.800 | 7.950 | 4,659,604 | -0.09(-1.12%) |
May 13, 2014 | 8.840 | 9.380 | 7.980 | 8.040 | 11,653,149 | +0.52(+6.91%) |
May 12, 2014 | 7.460 | 7.560 | 7.260 | 7.520 | 2,124,517 | +0.15(+2.04%) |
May 09, 2014 | 7.050 | 7.400 | 6.960 | 7.370 | 1,392,527 | +0.28(+3.95%) |
May 08, 2014 | 7.150 | 7.350 | 6.950 | 7.090 | 1,399,947 | -0.08(-1.12%) |
May 07, 2014 | 7.270 | 7.340 | 6.950 | 7.170 | 1,754,960 | -0.06(-0.83%) |
May 06, 2014 | 7.270 | 7.420 | 7.180 | 7.230 | 1,742,683 | -0.10(-1.36%) |
May 05, 2014 | 7.180 | 7.360 | 7.050 | 7.330 | 1,901,484 | +0.08(+1.10%) |
May 02, 2014 | 7.360 | 7.440 | 7.110 | 7.250 | 1,373,906 | -0.07(-0.96%) |