Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.364 | 9.364 | 9.165 | 9.192 | 2,107,082 | -0.20(-2.13%) |
Jul 30, 2014 | 9.431 | 9.507 | 9.240 | 9.392 | 1,298,854 | -0.04(-0.40%) |
Jul 29, 2014 | 9.450 | 9.517 | 9.383 | 9.431 | 563,379 | -0.04(-0.40%) |
Jul 28, 2014 | 9.602 | 9.665 | 9.440 | 9.469 | 816,056 | -0.12(-1.29%) |
Jul 25, 2014 | 9.755 | 9.755 | 9.555 | 9.593 | 678,691 | -0.20(-2.05%) |
Jul 24, 2014 | 9.812 | 9.917 | 9.755 | 9.793 | 1,101,966 | -0.04(-0.39%) |
Jul 23, 2014 | 9.698 | 9.841 | 9.679 | 9.831 | 654,772 | +0.10(+0.98%) |
Jul 22, 2014 | 9.803 | 9.803 | 9.650 | 9.736 | 1,156,810 | -0.02(-0.20%) |
Jul 21, 2014 | 9.621 | 9.803 | 9.574 | 9.755 | 1,250,537 | +0.13(+1.39%) |
Jul 18, 2014 | 9.517 | 9.650 | 9.431 | 9.621 | 1,395,070 | +0.15(+1.61%) |
Jul 17, 2014 | 9.631 | 9.707 | 9.469 | 9.469 | 797,928 | -0.14(-1.49%) |
Jul 16, 2014 | 9.564 | 9.650 | 9.488 | 9.612 | 648,246 | +0.11(+1.10%) |
Jul 15, 2014 | 9.698 | 9.765 | 9.421 | 9.507 | 1,033,061 | -0.21(-2.16%) |
Jul 14, 2014 | 9.641 | 9.726 | 9.545 | 9.717 | 4,573,032 | +0.12(+1.29%) |
Jul 11, 2014 | 9.545 | 9.612 | 9.431 | 9.593 | 1,501,010 | +0.11(+1.11%) |
Jul 10, 2014 | 9.784 | 9.956 | 9.373 | 9.488 | 6,961,169 | -0.65(-6.40%) |
Jul 09, 2014 | 10.27 | 10.32 | 10.11 | 10.14 | 1,118,355 | -0.10(-0.93%) |
Jul 08, 2014 | 10.28 | 10.32 | 10.07 | 10.23 | 1,324,284 | -0.02(-0.19%) |
Jul 07, 2014 | 10.47 | 10.58 | 10.25 | 10.25 | 568,606 | -0.29(-2.72%) |
Jul 03, 2014 | 10.52 | 10.54 | 10.54 | 10.54 | 326,658 | +0.00(+0.00%) |
Jul 02, 2014 | 10.55 | 10.63 | 10.45 | 10.54 | 758,833 | -0.06(-0.54%) |
Jul 01, 2014 | 10.69 | 10.72 | 10.56 | 10.60 | 884,297 | -0.12(-1.16%) |
Jun 30, 2014 | 10.67 | 10.74 | 10.55 | 10.72 | 700,044 | +0.02(+0.18%) |
Jun 27, 2014 | 10.61 | 10.74 | 10.56 | 10.70 | 1,218,547 | +0.10(+0.90%) |
Jun 26, 2014 | 10.54 | 10.60 | 10.45 | 10.60 | 628,716 | +0.03(+0.27%) |
Jun 25, 2014 | 10.46 | 10.69 | 10.39 | 10.58 | 997,580 | +0.05(+0.45%) |
Jun 24, 2014 | 10.62 | 10.63 | 10.42 | 10.53 | 1,501,363 | -0.08(-0.72%) |
Jun 23, 2014 | 10.71 | 10.74 | 10.58 | 10.60 | 664,763 | -0.09(-0.80%) |
Jun 20, 2014 | 10.74 | 10.76 | 10.64 | 10.69 | 1,138,768 | +0.00(+0.00%) |
Jun 19, 2014 | 10.59 | 10.70 | 10.53 | 10.69 | 837,974 | +0.10(+0.90%) |
Jun 18, 2014 | 10.50 | 10.61 | 10.45 | 10.60 | 923,492 | +0.08(+0.73%) |
Jun 17, 2014 | 10.39 | 10.53 | 10.34 | 10.52 | 1,196,522 | +0.09(+0.82%) |
Jun 16, 2014 | 10.38 | 10.45 | 10.26 | 10.43 | 832,383 | +0.06(+0.55%) |
Jun 13, 2014 | 10.08 | 10.39 | 10.07 | 10.38 | 880,065 | +0.32(+3.23%) |
Jun 12, 2014 | 9.927 | 10.14 | 9.803 | 10.05 | 1,665,023 | +0.11(+1.15%) |
Jun 11, 2014 | 9.908 | 9.994 | 9.841 | 9.936 | 522,979 | -0.04(-0.38%) |
Jun 10, 2014 | 9.717 | 9.975 | 9.688 | 9.975 | 835,889 | +0.38(+3.98%) |
Jun 06, 2014 | 9.641 | 9.765 | 9.583 | 9.593 | 683,538 | -0.08(-0.79%) |
Jun 05, 2014 | 9.641 | 9.731 | 9.631 | 9.669 | 779,767 | -0.02(-0.20%) |
Jun 04, 2014 | 9.726 | 9.774 | 9.679 | 9.688 | 369,702 | -0.11(-1.07%) |
Jun 03, 2014 | 9.612 | 9.822 | 9.545 | 9.793 | 1,082,861 | -0.04(-0.39%) |
Jun 02, 2014 | 9.984 | 9.984 | 9.774 | 9.831 | 429,115 | -0.17(-1.72%) |
May 30, 2014 | 10.07 | 10.11 | 9.965 | 10.00 | 1,198,461 | -0.10(-0.95%) |
May 29, 2014 | 10.08 | 10.18 | 10.05 | 10.10 | 925,001 | +0.03(+0.29%) |
May 28, 2014 | 10.01 | 10.09 | 9.898 | 10.07 | 1,097,427 | +0.10(+0.96%) |
May 27, 2014 | 9.956 | 9.984 | 9.755 | 9.975 | 837,649 | +0.08(+0.77%) |
May 23, 2014 | 9.956 | 9.898 | 9.898 | 9.898 | 1,384,056 | -0.10(-1.05%) |
May 22, 2014 | 10.07 | 10.12 | 9.975 | 10.00 | 363,662 | -0.06(-0.57%) |
May 21, 2014 | 9.984 | 10.07 | 9.956 | 10.06 | 819,955 | +0.07(+0.67%) |
May 20, 2014 | 10.04 | 10.04 | 9.913 | 9.994 | 1,018,268 | -0.05(-0.48%) |
May 19, 2014 | 9.984 | 10.10 | 9.927 | 10.04 | 750,707 | +0.04(+0.38%) |
May 16, 2014 | 9.975 | 10.00 | 9.851 | 10.00 | 448,404 | +0.05(+0.48%) |
May 15, 2014 | 9.917 | 9.956 | 9.717 | 9.956 | 844,438 | +0.01(+0.10%) |
May 14, 2014 | 9.879 | 9.951 | 9.841 | 9.946 | 657,851 | +0.02(+0.19%) |
May 13, 2014 | 9.917 | 9.994 | 9.879 | 9.927 | 496,247 | +0.00(+0.00%) |
May 12, 2014 | 9.936 | 10.00 | 9.889 | 9.927 | 1,022,172 | +0.00(+0.00%) |
May 09, 2014 | 10.00 | 10.03 | 9.870 | 9.927 | 370,458 | -0.10(-0.95%) |
May 08, 2014 | 10.17 | 10.22 | 10.01 | 10.02 | 884,923 | -0.14(-1.41%) |
May 07, 2014 | 10.08 | 10.23 | 10.00 | 10.17 | 1,312,679 | +0.15(+1.53%) |
May 06, 2014 | 9.746 | 10.11 | 9.745 | 10.01 | 1,621,163 | +0.21(+2.14%) |
May 05, 2014 | 10.12 | 10.12 | 9.555 | 9.803 | 6,609,524 | -0.69(-6.55%) |
May 02, 2014 | 10.42 | 10.53 | 10.35 | 10.49 | 531,976 | +0.11(+1.01%) |