Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.51 | 11.21 | 10.44 | 11.06 | 274,487 | +0.04(+0.36%) |
Jul 30, 2014 | 11.41 | 11.54 | 10.87 | 11.02 | 460,030 | -0.33(-2.92%) |
Jul 29, 2014 | 11.17 | 11.41 | 11.00 | 11.35 | 218,100 | +0.22(+1.96%) |
Jul 28, 2014 | 11.01 | 11.24 | 10.86 | 11.13 | 369,724 | +0.08(+0.69%) |
Jul 25, 2014 | 11.00 | 11.08 | 10.98 | 11.06 | 108,271 | -0.01(-0.06%) |
Jul 24, 2014 | 10.99 | 11.13 | 10.96 | 11.07 | 313,395 | -0.02(-0.15%) |
Jul 23, 2014 | 11.01 | 11.09 | 10.83 | 11.08 | 138,930 | +0.09(+0.81%) |
Jul 22, 2014 | 10.96 | 11.11 | 10.95 | 10.99 | 92,631 | +0.05(+0.42%) |
Jul 21, 2014 | 11.09 | 11.19 | 10.85 | 10.95 | 238,388 | -0.27(-2.39%) |
Jul 18, 2014 | 11.20 | 11.26 | 10.96 | 11.21 | 298,174 | -0.02(-0.18%) |
Jul 17, 2014 | 10.69 | 11.29 | 10.69 | 11.23 | 485,619 | +0.33(+3.01%) |
Jul 16, 2014 | 10.93 | 11.02 | 10.69 | 10.91 | 151,925 | +0.04(+0.37%) |
Jul 15, 2014 | 10.68 | 10.91 | 10.58 | 10.87 | 237,017 | +0.11(+1.05%) |
Jul 14, 2014 | 10.65 | 10.89 | 10.52 | 10.75 | 341,638 | +0.06(+0.53%) |
Jul 11, 2014 | 10.95 | 11.06 | 10.66 | 10.70 | 217,077 | -0.31(-2.83%) |
Jul 10, 2014 | 10.48 | 11.24 | 10.47 | 11.01 | 486,882 | +0.13(+1.22%) |
Jul 09, 2014 | 10.80 | 11.01 | 10.63 | 10.88 | 531,266 | +0.01(+0.12%) |
Jul 08, 2014 | 11.22 | 11.28 | 10.38 | 10.86 | 926,927 | -0.44(-3.93%) |
Jul 07, 2014 | 11.51 | 11.76 | 11.13 | 11.31 | 325,062 | -0.17(-1.50%) |
Jul 03, 2014 | 11.78 | 11.48 | 11.48 | 11.48 | 226,150 | -0.30(-2.56%) |
Jul 02, 2014 | 12.34 | 12.34 | 11.50 | 11.78 | 316,269 | -0.44(-3.63%) |
Jul 01, 2014 | 12.17 | 12.38 | 12.00 | 12.22 | 344,986 | +0.17(+1.43%) |
Jun 30, 2014 | 11.87 | 12.17 | 11.72 | 12.05 | 474,825 | +0.33(+2.80%) |
Jun 27, 2014 | 11.56 | 11.85 | 11.32 | 11.72 | 249,327 | +0.23(+2.02%) |
Jun 26, 2014 | 11.07 | 11.52 | 10.82 | 11.49 | 385,518 | +0.37(+3.37%) |
Jun 25, 2014 | 11.08 | 11.23 | 10.10 | 11.12 | 972,257 | -0.02(-0.15%) |
Jun 24, 2014 | 11.44 | 11.46 | 11.08 | 11.13 | 528,138 | -0.29(-2.52%) |
Jun 23, 2014 | 12.07 | 12.09 | 11.10 | 11.42 | 796,557 | -0.46(-3.87%) |
Jun 20, 2014 | 11.65 | 12.25 | 11.62 | 11.88 | 666,957 | +0.30(+2.60%) |
Jun 19, 2014 | 11.25 | 11.59 | 11.25 | 11.58 | 678,050 | +0.35(+3.16%) |
Jun 18, 2014 | 11.19 | 11.67 | 11.05 | 11.23 | 777,284 | +0.21(+1.92%) |
Jun 17, 2014 | 10.75 | 11.15 | 10.73 | 11.02 | 648,599 | +0.43(+4.07%) |
Jun 16, 2014 | 9.939 | 10.73 | 9.939 | 10.59 | 338,012 | +0.71(+7.14%) |
Jun 13, 2014 | 9.936 | 9.936 | 9.694 | 9.880 | 141,892 | +0.08(+0.78%) |
Jun 12, 2014 | 9.714 | 10.02 | 9.611 | 9.803 | 366,690 | +0.22(+2.32%) |
Jun 11, 2014 | 9.565 | 9.744 | 9.555 | 9.581 | 645,845 | +0.02(+0.17%) |
Jun 10, 2014 | 9.628 | 9.628 | 9.538 | 9.565 | 205,679 | +0.05(+0.56%) |
Jun 06, 2014 | 9.472 | 9.631 | 9.472 | 9.512 | 241,431 | +0.02(+0.21%) |
Jun 05, 2014 | 9.605 | 9.621 | 9.472 | 9.492 | 398,121 | -0.08(-0.80%) |
Jun 04, 2014 | 9.459 | 9.687 | 9.459 | 9.568 | 451,202 | +0.14(+1.44%) |
Jun 03, 2014 | 9.399 | 9.572 | 9.303 | 9.432 | 647,451 | +0.18(+1.90%) |
Jun 02, 2014 | 8.999 | 9.542 | 8.999 | 9.257 | 936,701 | +0.47(+5.39%) |
May 30, 2014 | 8.846 | 8.886 | 8.783 | 8.783 | 584,860 | +0.00(+0.00%) |
May 29, 2014 | 8.810 | 9.065 | 8.777 | 8.783 | 594,679 | -0.03(-0.30%) |
May 28, 2014 | 8.783 | 8.842 | 8.777 | 8.810 | 344,832 | +0.01(+0.15%) |
May 27, 2014 | 8.859 | 8.909 | 8.777 | 8.797 | 215,452 | -0.07(-0.75%) |
May 23, 2014 | 8.843 | 8.863 | 8.863 | 8.863 | 253,626 | +0.04(+0.45%) |
May 22, 2014 | 8.906 | 8.906 | 8.803 | 8.823 | 241,618 | +0.03(+0.30%) |
May 21, 2014 | 8.846 | 8.886 | 8.777 | 8.797 | 380,301 | -0.06(-0.71%) |
May 20, 2014 | 8.942 | 8.969 | 8.830 | 8.859 | 367,155 | -0.00(-0.04%) |
May 19, 2014 | 8.893 | 8.962 | 8.846 | 8.863 | 247,114 | +0.02(+0.22%) |
May 16, 2014 | 8.820 | 9.009 | 8.797 | 8.843 | 379,766 | +0.00(+0.00%) |
May 15, 2014 | 9.038 | 9.088 | 8.810 | 8.843 | 565,775 | -0.06(-0.67%) |
May 14, 2014 | 8.820 | 9.038 | 8.700 | 8.903 | 326,263 | +0.06(+0.67%) |
May 13, 2014 | 8.942 | 9.015 | 8.677 | 8.843 | 969,162 | -0.09(-0.96%) |
May 12, 2014 | 8.744 | 8.962 | 8.744 | 8.929 | 618,755 | +0.17(+1.89%) |
May 09, 2014 | 8.850 | 8.906 | 8.648 | 8.763 | 802,182 | +0.02(+0.19%) |
May 08, 2014 | 8.710 | 8.936 | 8.677 | 8.747 | 1,548,361 | +0.10(+1.15%) |