Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.829 | 9.876 | 9.778 | 9.809 | 608,480 | -0.04(-0.43%) |
Jul 30, 2014 | 9.736 | 9.854 | 9.699 | 9.851 | 395,974 | +0.12(+1.27%) |
Jul 29, 2014 | 9.736 | 9.834 | 9.716 | 9.728 | 852,686 | +0.01(+0.09%) |
Jul 28, 2014 | 9.767 | 9.823 | 9.666 | 9.719 | 706,743 | -0.05(-0.52%) |
Jul 25, 2014 | 9.952 | 9.958 | 9.739 | 9.770 | 900,395 | -0.19(-1.92%) |
Jul 24, 2014 | 9.969 | 10.02 | 9.944 | 9.961 | 469,848 | -0.01(-0.14%) |
Jul 23, 2014 | 10.09 | 10.09 | 9.933 | 9.975 | 640,142 | -0.11(-1.11%) |
Jul 22, 2014 | 10.13 | 10.16 | 10.04 | 10.09 | 498,884 | -0.04(-0.44%) |
Jul 21, 2014 | 10.17 | 10.17 | 10.10 | 10.13 | 258,933 | -0.02(-0.17%) |
Jul 18, 2014 | 10.13 | 10.22 | 10.08 | 10.15 | 350,991 | +0.06(+0.64%) |
Jul 17, 2014 | 10.10 | 10.17 | 10.03 | 10.08 | 377,672 | -0.01(-0.11%) |
Jul 16, 2014 | 9.958 | 10.17 | 9.930 | 10.10 | 606,434 | +0.13(+1.30%) |
Jul 15, 2014 | 10.26 | 10.26 | 9.950 | 9.966 | 768,488 | -0.28(-2.77%) |
Jul 14, 2014 | 10.24 | 10.30 | 10.19 | 10.25 | 406,765 | +0.03(+0.25%) |
Jul 11, 2014 | 10.30 | 10.30 | 10.18 | 10.22 | 316,600 | -0.06(-0.63%) |
Jul 10, 2014 | 10.24 | 10.32 | 10.20 | 10.29 | 385,105 | -0.04(-0.41%) |
Jul 09, 2014 | 10.13 | 10.33 | 10.11 | 10.33 | 507,448 | +0.20(+1.97%) |
Jul 08, 2014 | 10.31 | 10.32 | 10.02 | 10.13 | 1,335,507 | -0.22(-2.12%) |
Jul 07, 2014 | 10.44 | 10.46 | 10.23 | 10.35 | 1,580,215 | -0.14(-1.37%) |
Jul 03, 2014 | 10.41 | 10.49 | 10.49 | 10.49 | 298,867 | +0.06(+0.57%) |
Jul 02, 2014 | 10.57 | 10.59 | 10.39 | 10.44 | 579,931 | -0.13(-1.25%) |
Jul 01, 2014 | 10.51 | 10.58 | 10.49 | 10.57 | 165,191 | +0.10(+0.97%) |
Jun 30, 2014 | 10.54 | 10.56 | 10.45 | 10.47 | 532,738 | -0.06(-0.53%) |
Jun 27, 2014 | 10.40 | 10.54 | 10.38 | 10.52 | 272,296 | +0.15(+1.44%) |
Jun 26, 2014 | 10.36 | 10.49 | 10.35 | 10.37 | 533,410 | +0.04(+0.38%) |
Jun 25, 2014 | 10.40 | 10.47 | 10.32 | 10.33 | 421,132 | -0.04(-0.38%) |
Jun 24, 2014 | 10.44 | 10.48 | 10.34 | 10.37 | 713,421 | -0.10(-0.97%) |
Jun 23, 2014 | 10.55 | 10.55 | 10.40 | 10.48 | 529,924 | -0.07(-0.67%) |
Jun 20, 2014 | 10.73 | 10.73 | 10.45 | 10.55 | 937,575 | -0.04(-0.42%) |
Jun 19, 2014 | 10.76 | 10.78 | 10.58 | 10.59 | 953,533 | -0.13(-1.21%) |
Jun 18, 2014 | 10.66 | 10.76 | 10.64 | 10.72 | 1,159,730 | +0.05(+0.50%) |
Jun 17, 2014 | 10.77 | 10.79 | 10.65 | 10.67 | 1,002,440 | -0.11(-1.04%) |
Jun 16, 2014 | 10.69 | 10.84 | 10.68 | 10.78 | 844,450 | +0.06(+0.60%) |
Jun 13, 2014 | 10.65 | 10.75 | 10.63 | 10.71 | 804,515 | +0.08(+0.71%) |
Jun 12, 2014 | 10.56 | 10.65 | 10.55 | 10.64 | 353,200 | +0.09(+0.88%) |
Jun 11, 2014 | 10.62 | 10.66 | 10.52 | 10.55 | 325,797 | -0.04(-0.40%) |
Jun 10, 2014 | 10.61 | 10.64 | 10.57 | 10.59 | 518,709 | +0.03(+0.24%) |
Jun 06, 2014 | 10.63 | 10.65 | 10.53 | 10.56 | 454,310 | -0.00(-0.01%) |
Jun 05, 2014 | 10.62 | 10.66 | 10.49 | 10.56 | 813,782 | -0.09(-0.80%) |
Jun 04, 2014 | 10.62 | 10.69 | 10.55 | 10.65 | 594,493 | +0.04(+0.42%) |
Jun 03, 2014 | 10.48 | 10.64 | 10.47 | 10.60 | 887,730 | +0.11(+1.05%) |
Jun 02, 2014 | 10.41 | 10.53 | 10.37 | 10.49 | 392,902 | +0.08(+0.77%) |
May 30, 2014 | 10.41 | 10.54 | 10.36 | 10.41 | 511,638 | -0.00(-0.03%) |
May 29, 2014 | 10.52 | 10.53 | 10.36 | 10.42 | 474,934 | -0.05(-0.45%) |
May 28, 2014 | 10.49 | 10.54 | 10.45 | 10.46 | 538,698 | -0.03(-0.26%) |
May 27, 2014 | 10.60 | 10.65 | 10.48 | 10.49 | 364,555 | -0.08(-0.73%) |
May 23, 2014 | 10.56 | 10.57 | 10.57 | 10.57 | 313,358 | +0.01(+0.09%) |
May 22, 2014 | 10.45 | 10.61 | 10.39 | 10.56 | 292,500 | +0.12(+1.15%) |
May 21, 2014 | 10.25 | 10.45 | 10.22 | 10.44 | 350,120 | +0.19(+1.83%) |
May 20, 2014 | 10.24 | 10.29 | 10.20 | 10.25 | 318,461 | -0.08(-0.77%) |
May 19, 2014 | 10.35 | 10.36 | 10.23 | 10.33 | 241,235 | +0.03(+0.29%) |
May 16, 2014 | 10.36 | 10.39 | 10.26 | 10.30 | 330,180 | -0.05(-0.51%) |
May 15, 2014 | 10.23 | 10.36 | 10.22 | 10.35 | 359,416 | +0.15(+1.49%) |
May 14, 2014 | 10.15 | 10.23 | 10.15 | 10.20 | 405,839 | +0.03(+0.33%) |
May 13, 2014 | 10.14 | 10.25 | 10.14 | 10.17 | 423,038 | +0.06(+0.54%) |
May 12, 2014 | 10.05 | 10.13 | 10.04 | 10.11 | 285,802 | +0.08(+0.80%) |
May 09, 2014 | 10.09 | 10.10 | 9.984 | 10.03 | 385,598 | -0.09(-0.93%) |
May 08, 2014 | 10.09 | 10.16 | 9.954 | 10.13 | 344,887 | +0.11(+1.07%) |
May 07, 2014 | 9.876 | 10.10 | 9.863 | 10.02 | 826,342 | +0.14(+1.39%) |
May 06, 2014 | 9.824 | 9.912 | 9.769 | 9.882 | 545,897 | +0.10(+1.04%) |
May 05, 2014 | 9.705 | 9.821 | 9.705 | 9.780 | 338,543 | +0.06(+0.60%) |
May 02, 2014 | 9.711 | 9.774 | 9.697 | 9.722 | 292,109 | -0.00(-0.03%) |