Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.02 | 10.04 | 9.940 | 9.950 | 21,499 | -0.14(-1.39%) |
Jul 30, 2014 | 10.13 | 10.15 | 10.04 | 10.09 | 12,114 | -0.05(-0.54%) |
Jul 29, 2014 | 10.17 | 10.21 | 10.13 | 10.14 | 4,143 | +0.04(+0.35%) |
Jul 28, 2014 | 10.16 | 10.16 | 10.08 | 10.11 | 6,598 | -0.11(-1.08%) |
Jul 25, 2014 | 10.05 | 10.22 | 10.05 | 10.22 | 7,004 | +0.11(+1.09%) |
Jul 24, 2014 | 10.29 | 10.29 | 10.06 | 10.11 | 7,936 | -0.73(-6.73%) |
Jul 23, 2014 | 10.76 | 10.94 | 10.76 | 10.84 | 10,935 | +0.09(+0.84%) |
Jul 22, 2014 | 10.73 | 10.80 | 10.73 | 10.75 | 14,635 | -0.01(-0.09%) |
Jul 21, 2014 | 10.79 | 10.80 | 10.74 | 10.76 | 6,767 | -0.03(-0.28%) |
Jul 18, 2014 | 10.79 | 10.79 | 10.71 | 10.79 | 8,744 | +0.10(+0.94%) |
Jul 17, 2014 | 10.47 | 10.69 | 10.46 | 10.69 | 25,230 | +0.36(+3.48%) |
Jul 16, 2014 | 10.27 | 10.33 | 10.27 | 10.33 | 13,208 | +0.17(+1.67%) |
Jul 15, 2014 | 10.33 | 10.35 | 10.16 | 10.16 | 45,366 | -0.16(-1.55%) |
Jul 14, 2014 | 10.37 | 10.37 | 10.24 | 10.32 | 41,408 | -0.26(-2.44%) |
Jul 11, 2014 | 10.60 | 10.60 | 10.53 | 10.58 | 9,029 | +0.03(+0.27%) |
Jul 10, 2014 | 10.69 | 10.69 | 10.55 | 10.55 | 36,183 | +0.16(+1.54%) |
Jul 09, 2014 | 10.11 | 10.39 | 10.11 | 10.39 | 58,052 | +0.30(+3.02%) |
Jul 08, 2014 | 10.07 | 10.09 | 9.940 | 10.09 | 21,090 | -0.09(-0.93%) |
Jul 07, 2014 | 10.22 | 10.22 | 10.10 | 10.18 | 5,991 | -0.05(-0.49%) |
Jul 03, 2014 | 10.23 | 10.23 | 10.23 | 0 | +0.04(+0.34%) | |
Jul 02, 2014 | 10.21 | 10.23 | 10.15 | 10.20 | 6,814 | -0.04(-0.34%) |
Jul 01, 2014 | 10.25 | 10.31 | 10.20 | 10.23 | 39,165 | +0.22(+2.20%) |
Jun 30, 2014 | 9.900 | 10.03 | 9.850 | 10.01 | 18,919 | -0.08(-0.79%) |
Jun 27, 2014 | 10.10 | 10.13 | 10.06 | 10.09 | 19,987 | +0.05(+0.50%) |
Jun 26, 2014 | 9.960 | 10.08 | 9.960 | 10.04 | 34,308 | +0.00(+0.05%) |
Jun 25, 2014 | 9.950 | 10.06 | 9.840 | 10.04 | 43,852 | -0.13(-1.33%) |
Jun 24, 2014 | 10.25 | 10.25 | 10.14 | 10.17 | 129,698 | -0.08(-0.77%) |
Jun 23, 2014 | 10.12 | 10.25 | 10.12 | 10.25 | 11,548 | +0.07(+0.67%) |
Jun 20, 2014 | 10.12 | 10.20 | 10.12 | 10.18 | 9,461 | -0.02(-0.20%) |
Jun 19, 2014 | 9.850 | 10.20 | 9.850 | 10.20 | 38,247 | +0.56(+5.86%) |
Jun 18, 2014 | 9.520 | 9.650 | 9.520 | 9.635 | 20,292 | +0.29(+3.05%) |
Jun 17, 2014 | 9.200 | 9.360 | 9.200 | 9.350 | 101,297 | -0.25(-2.60%) |
Jun 16, 2014 | 9.500 | 9.655 | 9.500 | 9.600 | 13,573 | +0.19(+2.02%) |
Jun 13, 2014 | 9.325 | 9.410 | 9.230 | 9.410 | 12,211 | +0.06(+0.64%) |
Jun 12, 2014 | 9.190 | 9.350 | 9.190 | 9.350 | 13,555 | +0.17(+1.85%) |
Jun 11, 2014 | 9.209 | 9.240 | 9.180 | 9.180 | 24,195 | +0.04(+0.44%) |
Jun 10, 2014 | 9.085 | 9.140 | 9.040 | 9.140 | 17,575 | +0.05(+0.55%) |
Jun 06, 2014 | 9.068 | 9.200 | 9.068 | 9.090 | 4,222 | -0.03(-0.33%) |
Jun 05, 2014 | 9.020 | 9.150 | 9.010 | 9.120 | 26,667 | -0.06(-0.65%) |
Jun 04, 2014 | 9.020 | 9.180 | 9.020 | 9.180 | 20,440 | +0.15(+1.66%) |
Jun 03, 2014 | 9.040 | 9.080 | 8.920 | 9.030 | 6,748 | -0.01(-0.11%) |
Jun 02, 2014 | 8.960 | 9.140 | 8.960 | 9.040 | 8,299 | +0.03(+0.33%) |
May 30, 2014 | 9.050 | 9.100 | 8.960 | 9.010 | 11,523 | -0.13(-1.42%) |
May 29, 2014 | 9.050 | 9.190 | 9.050 | 9.140 | 6,406 | +0.18(+2.01%) |
May 28, 2014 | 9.000 | 9.000 | 8.920 | 8.960 | 4,919 | -0.28(-3.03%) |
May 27, 2014 | 9.466 | 9.466 | 9.210 | 9.240 | 12,523 | -0.33(-3.45%) |
May 23, 2014 | 9.570 | 9.570 | 9.570 | 0 | +0.10(+1.06%) | |
May 22, 2014 | 9.510 | 9.510 | 9.400 | 9.470 | 11,399 | +0.18(+1.94%) |
May 21, 2014 | 9.330 | 9.395 | 9.270 | 9.290 | 7,654 | +0.00(+0.05%) |
May 20, 2014 | 9.147 | 9.290 | 9.147 | 9.285 | 9,951 | -0.19(-1.95%) |
May 19, 2014 | 9.530 | 9.530 | 9.380 | 9.470 | 13,032 | -0.07(-0.73%) |
May 16, 2014 | 9.520 | 9.540 | 9.520 | 9.540 | 2,843 | -0.09(-0.93%) |
May 15, 2014 | 9.652 | 9.670 | 9.560 | 9.630 | 11,538 | -0.13(-1.33%) |
May 14, 2014 | 9.665 | 9.840 | 9.665 | 9.760 | 26,264 | +0.12(+1.24%) |
May 13, 2014 | 9.635 | 9.695 | 9.635 | 9.640 | 24,943 | +0.03(+0.31%) |
May 12, 2014 | 9.650 | 9.670 | 9.510 | 9.610 | 7,674 | -0.10(-1.03%) |
May 09, 2014 | 9.680 | 9.730 | 9.680 | 9.710 | 31,084 | +0.06(+0.62%) |
May 08, 2014 | 9.598 | 9.650 | 9.598 | 9.650 | 18,719 | +0.13(+1.37%) |
May 07, 2014 | 9.690 | 9.690 | 9.520 | 9.520 | 34,053 | -0.29(-2.96%) |
May 06, 2014 | 9.800 | 9.920 | 9.800 | 9.810 | 103,816 | +0.03(+0.31%) |
May 05, 2014 | 9.630 | 9.790 | 9.630 | 9.780 | 15,323 | +0.21(+2.19%) |
May 02, 2014 | 9.400 | 9.650 | 9.400 | 9.570 | 33,146 | +0.14(+1.48%) |