Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.800 | 9.903 | 9.520 | 9.750 | 9,967 | -0.08(-0.81%) |
Jul 30, 2014 | 10.75 | 10.75 | 9.600 | 9.830 | 101,418 | -0.96(-8.90%) |
Jul 29, 2014 | 10.85 | 10.90 | 10.77 | 10.79 | 6,299 | +0.00(+0.00%) |
Jul 28, 2014 | 10.59 | 10.85 | 10.53 | 10.79 | 91,369 | +0.28(+2.66%) |
Jul 25, 2014 | 10.43 | 10.51 | 10.27 | 10.51 | 1,566 | -0.03(-0.28%) |
Jul 24, 2014 | 10.51 | 10.54 | 10.50 | 10.54 | 1,283 | -0.11(-1.03%) |
Jul 23, 2014 | 10.75 | 10.84 | 10.30 | 10.65 | 22,660 | -0.07(-0.65%) |
Jul 22, 2014 | 10.70 | 10.74 | 10.35 | 10.72 | 4,279 | +0.12(+1.13%) |
Jul 21, 2014 | 10.59 | 10.69 | 10.48 | 10.60 | 3,387 | +0.00(+0.00%) |
Jul 18, 2014 | 10.52 | 10.60 | 10.46 | 10.60 | 20,149 | +0.09(+0.86%) |
Jul 17, 2014 | 10.51 | 10.51 | 10.51 | 10.51 | 393 | -0.01(-0.10%) |
Jul 16, 2014 | 10.69 | 10.69 | 10.51 | 10.52 | 4,057 | -0.17(-1.59%) |
Jul 15, 2014 | 10.51 | 10.69 | 10.45 | 10.69 | 13,655 | +0.02(+0.19%) |
Jul 14, 2014 | 10.57 | 10.70 | 10.50 | 10.67 | 11,778 | +0.10(+0.95%) |
Jul 11, 2014 | 10.41 | 10.57 | 10.12 | 10.57 | 12,361 | +0.09(+0.86%) |
Jul 10, 2014 | 10.40 | 10.67 | 10.36 | 10.48 | 13,311 | -0.08(-0.76%) |
Jul 09, 2014 | 10.19 | 10.70 | 10.19 | 10.56 | 21,257 | +0.37(+3.63%) |
Jul 08, 2014 | 10.15 | 10.25 | 10.05 | 10.19 | 14,634 | +0.08(+0.79%) |
Jul 07, 2014 | 10.30 | 10.33 | 10.00 | 10.11 | 25,627 | -0.22(-2.13%) |
Jul 03, 2014 | 10.30 | 10.33 | 10.33 | 10.33 | 3,700 | +0.04(+0.39%) |
Jul 02, 2014 | 10.29 | 10.29 | 10.25 | 10.29 | 2,928 | +0.00(+0.00%) |
Jul 01, 2014 | 10.17 | 10.36 | 10.13 | 10.29 | 9,010 | +0.03(+0.29%) |
Jun 30, 2014 | 10.23 | 10.30 | 10.01 | 10.26 | 29,245 | -0.07(-0.68%) |
Jun 27, 2014 | 10.15 | 10.36 | 10.01 | 10.33 | 7,852 | +0.26(+2.58%) |
Jun 26, 2014 | 10.08 | 10.20 | 10.07 | 10.07 | 3,602 | -0.19(-1.85%) |
Jun 25, 2014 | 10.09 | 10.26 | 10.02 | 10.26 | 9,159 | +0.09(+0.88%) |
Jun 24, 2014 | 10.29 | 10.32 | 10.00 | 10.17 | 21,607 | -0.08(-0.78%) |
Jun 23, 2014 | 10.11 | 10.25 | 10.00 | 10.25 | 43,493 | +0.25(+2.50%) |
Jun 20, 2014 | 10.10 | 10.10 | 10.00 | 10.00 | 13,237 | -0.10(-0.99%) |
Jun 19, 2014 | 10.07 | 10.10 | 10.00 | 10.10 | 8,486 | -0.03(-0.30%) |
Jun 18, 2014 | 10.03 | 10.13 | 9.980 | 10.13 | 30,969 | +0.00(+0.00%) |
Jun 17, 2014 | 10.06 | 10.13 | 9.900 | 10.13 | 8,254 | +0.01(+0.10%) |
Jun 16, 2014 | 9.880 | 10.13 | 9.820 | 10.12 | 27,032 | +0.38(+3.90%) |
Jun 13, 2014 | 9.840 | 9.990 | 9.650 | 9.740 | 7,059 | -0.19(-1.91%) |
Jun 12, 2014 | 10.00 | 10.00 | 9.680 | 9.930 | 8,707 | -0.12(-1.19%) |
Jun 11, 2014 | 9.585 | 10.07 | 9.585 | 10.05 | 5,602 | +0.12(+1.21%) |
Jun 10, 2014 | 10.00 | 10.03 | 9.930 | 9.930 | 10,088 | +0.18(+1.85%) |
Jun 06, 2014 | 9.500 | 9.800 | 9.280 | 9.750 | 8,972 | +0.22(+2.31%) |
Jun 05, 2014 | 9.450 | 9.710 | 9.400 | 9.530 | 4,371 | +0.13(+1.38%) |
Jun 04, 2014 | 9.600 | 9.600 | 9.320 | 9.400 | 5,963 | -0.07(-0.79%) |
Jun 03, 2014 | 9.480 | 10.30 | 9.170 | 9.475 | 16,283 | +0.03(+0.26%) |
Jun 02, 2014 | 9.700 | 9.750 | 9.400 | 9.450 | 54,281 | +0.00(+0.00%) |
May 30, 2014 | 9.130 | 9.510 | 9.130 | 9.450 | 23,090 | +0.28(+3.05%) |
May 29, 2014 | 9.370 | 9.370 | 9.050 | 9.170 | 9,693 | +0.12(+1.33%) |
May 28, 2014 | 9.470 | 9.470 | 8.960 | 9.050 | 53,334 | -0.38(-4.03%) |
May 27, 2014 | 8.890 | 9.470 | 8.870 | 9.430 | 447,008 | +0.29(+3.17%) |
May 23, 2014 | 9.220 | 9.140 | 9.140 | 9.140 | 2,000 | -0.08(-0.87%) |
May 22, 2014 | 9.140 | 9.220 | 8.800 | 9.220 | 7,347 | +0.09(+0.99%) |
May 21, 2014 | 9.540 | 9.540 | 8.670 | 9.130 | 2,393 | -0.26(-2.77%) |
May 20, 2014 | 9.200 | 9.390 | 9.130 | 9.390 | 4,429 | -0.02(-0.21%) |
May 19, 2014 | 9.250 | 9.480 | 9.104 | 9.410 | 5,120 | +0.20(+2.17%) |
May 15, 2014 | 9.210 | 9.210 | 9.210 | 9.210 | 93 | +0.01(+0.11%) |
May 14, 2014 | 9.200 | 9.200 | 9.200 | 9.200 | 700 | -0.14(-1.50%) |
May 13, 2014 | 10.000 | 10.000 | 9.340 | 9.340 | 10,555 | -0.26(-2.71%) |
May 12, 2014 | 9.133 | 9.630 | 9.110 | 9.600 | 12,012 | +0.31(+3.34%) |
May 09, 2014 | 9.200 | 9.310 | 9.185 | 9.290 | 1,425 | +0.11(+1.25%) |
May 08, 2014 | 9.020 | 9.200 | 9.020 | 9.175 | 1,024 | +0.04(+0.49%) |
May 07, 2014 | 8.920 | 9.400 | 8.920 | 9.130 | 2,981 | -0.11(-1.19%) |
May 06, 2014 | 9.400 | 9.400 | 9.051 | 9.240 | 3,320 | -0.21(-2.22%) |
May 05, 2014 | 9.490 | 9.502 | 9.010 | 9.450 | 9,326 | +0.12(+1.29%) |
May 02, 2014 | 9.330 | 9.330 | 9.330 | 9.330 | 629 | -0.17(-1.79%) |