Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.80 | 10.98 | 10.43 | 10.50 | 123,907 | -0.50(-4.55%) |
Jul 30, 2014 | 10.97 | 11.23 | 10.81 | 11.00 | 112,115 | +0.20(+1.85%) |
Jul 29, 2014 | 10.72 | 11.13 | 10.72 | 10.80 | 100,766 | +0.14(+1.31%) |
Jul 28, 2014 | 10.64 | 10.82 | 10.46 | 10.66 | 131,252 | -0.02(-0.19%) |
Jul 25, 2014 | 10.84 | 10.97 | 10.62 | 10.68 | 153,168 | -0.26(-2.38%) |
Jul 24, 2014 | 11.00 | 11.09 | 10.71 | 10.94 | 77,524 | -0.03(-0.27%) |
Jul 23, 2014 | 11.27 | 11.40 | 10.90 | 10.97 | 117,684 | -0.19(-1.70%) |
Jul 22, 2014 | 11.00 | 11.45 | 11.00 | 11.16 | 235,936 | +0.23(+2.10%) |
Jul 21, 2014 | 10.76 | 11.00 | 10.55 | 10.93 | 109,758 | +0.07(+0.64%) |
Jul 18, 2014 | 10.07 | 10.99 | 10.04 | 10.86 | 236,643 | +0.78(+7.74%) |
Jul 17, 2014 | 10.45 | 10.59 | 10.03 | 10.08 | 273,466 | -0.35(-3.36%) |
Jul 16, 2014 | 10.50 | 10.71 | 10.25 | 10.43 | 109,219 | -0.03(-0.29%) |
Jul 15, 2014 | 11.01 | 11.12 | 10.27 | 10.46 | 203,625 | -0.51(-4.65%) |
Jul 14, 2014 | 11.23 | 11.38 | 10.90 | 10.97 | 137,286 | -0.16(-1.44%) |
Jul 11, 2014 | 11.24 | 11.39 | 10.94 | 11.13 | 122,797 | -0.17(-1.50%) |
Jul 10, 2014 | 10.92 | 11.59 | 10.80 | 11.30 | 151,420 | +0.07(+0.62%) |
Jul 09, 2014 | 11.24 | 11.37 | 10.71 | 11.23 | 289,166 | -0.07(-0.62%) |
Jul 08, 2014 | 11.62 | 11.67 | 10.80 | 11.30 | 401,294 | -0.25(-2.16%) |
Jul 07, 2014 | 13.55 | 13.57 | 11.50 | 11.55 | 606,785 | -2.26(-16.36%) |
Jul 03, 2014 | 14.12 | 13.81 | 13.81 | 13.81 | 57,700 | -0.19(-1.36%) |
Jul 02, 2014 | 14.02 | 14.71 | 13.78 | 14.00 | 160,927 | -0.06(-0.43%) |
Jul 01, 2014 | 13.58 | 14.20 | 13.52 | 14.06 | 130,916 | +0.57(+4.23%) |
Jun 30, 2014 | 13.50 | 13.86 | 13.16 | 13.49 | 201,833 | -0.07(-0.52%) |
Jun 27, 2014 | 13.77 | 13.89 | 13.40 | 13.56 | 1,099,808 | -0.31(-2.24%) |
Jun 26, 2014 | 13.79 | 13.95 | 13.55 | 13.87 | 135,669 | +0.04(+0.29%) |
Jun 25, 2014 | 13.58 | 13.99 | 13.58 | 13.83 | 192,240 | +0.09(+0.66%) |
Jun 24, 2014 | 13.79 | 14.05 | 13.58 | 13.74 | 255,943 | -0.03(-0.22%) |
Jun 23, 2014 | 13.90 | 13.93 | 13.54 | 13.77 | 245,633 | -0.06(-0.43%) |
Jun 20, 2014 | 13.21 | 13.91 | 13.02 | 13.83 | 418,623 | +0.84(+6.47%) |
Jun 19, 2014 | 12.97 | 13.34 | 12.55 | 12.99 | 375,555 | +0.14(+1.09%) |
Jun 18, 2014 | 12.16 | 12.94 | 12.10 | 12.85 | 194,523 | +0.76(+6.29%) |
Jun 17, 2014 | 12.51 | 12.65 | 11.98 | 12.09 | 219,554 | -0.18(-1.47%) |
Jun 16, 2014 | 11.48 | 12.28 | 11.48 | 12.27 | 199,055 | +0.83(+7.26%) |
Jun 13, 2014 | 11.35 | 11.50 | 10.95 | 11.44 | 95,979 | +0.18(+1.60%) |
Jun 12, 2014 | 11.43 | 11.60 | 11.01 | 11.26 | 92,335 | -0.17(-1.49%) |
Jun 11, 2014 | 10.78 | 11.49 | 10.68 | 11.43 | 135,473 | +0.54(+4.96%) |
Jun 10, 2014 | 10.68 | 11.07 | 10.63 | 10.89 | 81,444 | +0.62(+6.04%) |
Jun 06, 2014 | 10.47 | 10.52 | 10.03 | 10.27 | 76,404 | -0.03(-0.29%) |
Jun 05, 2014 | 9.940 | 10.52 | 9.890 | 10.30 | 121,951 | +0.35(+3.52%) |
Jun 04, 2014 | 9.870 | 10.25 | 9.850 | 9.950 | 94,701 | -0.10(-1.00%) |
Jun 03, 2014 | 10.08 | 10.33 | 9.900 | 10.05 | 88,961 | -0.19(-1.86%) |
Jun 02, 2014 | 10.70 | 10.72 | 10.03 | 10.24 | 106,069 | -0.30(-2.85%) |
May 30, 2014 | 10.73 | 10.76 | 10.36 | 10.54 | 103,249 | -0.16(-1.50%) |
May 29, 2014 | 10.72 | 10.81 | 10.46 | 10.70 | 70,939 | +0.10(+0.94%) |
May 28, 2014 | 10.69 | 10.71 | 10.32 | 10.60 | 105,880 | -0.07(-0.66%) |
May 27, 2014 | 10.28 | 10.72 | 10.22 | 10.67 | 115,315 | +0.49(+4.81%) |
May 23, 2014 | 9.970 | 10.18 | 10.18 | 10.18 | 126,200 | +0.27(+2.72%) |
May 22, 2014 | 9.550 | 9.940 | 9.550 | 9.910 | 75,019 | +0.48(+5.09%) |
May 21, 2014 | 9.390 | 9.580 | 9.330 | 9.430 | 121,551 | +0.15(+1.62%) |
May 20, 2014 | 9.310 | 9.510 | 9.060 | 9.280 | 158,406 | -0.02(-0.22%) |
May 19, 2014 | 8.870 | 9.380 | 8.710 | 9.300 | 228,496 | +0.47(+5.32%) |
May 16, 2014 | 8.550 | 8.900 | 8.440 | 8.830 | 168,545 | +0.24(+2.79%) |
May 15, 2014 | 8.660 | 8.848 | 8.350 | 8.590 | 185,277 | -0.16(-1.83%) |
May 14, 2014 | 9.040 | 9.390 | 8.740 | 8.750 | 218,230 | -0.28(-3.10%) |
May 13, 2014 | 8.980 | 9.590 | 8.910 | 9.030 | 175,718 | +0.03(+0.33%) |
May 12, 2014 | 9.170 | 9.325 | 8.670 | 9.000 | 311,225 | -0.27(-2.86%) |
May 09, 2014 | 9.070 | 9.430 | 8.900 | 9.265 | 140,587 | +0.20(+2.15%) |
May 08, 2014 | 9.630 | 9.800 | 9.050 | 9.070 | 120,424 | -0.62(-6.40%) |
May 07, 2014 | 9.830 | 10.22 | 9.520 | 9.690 | 150,859 | -0.10(-1.02%) |
May 06, 2014 | 10.29 | 10.38 | 9.760 | 9.790 | 137,686 | -0.60(-5.77%) |
May 05, 2014 | 10.37 | 10.87 | 10.13 | 10.39 | 104,722 | -0.11(-1.05%) |
May 02, 2014 | 10.89 | 10.89 | 10.30 | 10.50 | 115,965 | -0.28(-2.60%) |