Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.690 | 9.900 | 9.480 | 9.500 | 580,103 | -0.25(-2.56%) |
Jul 30, 2014 | 9.690 | 9.950 | 9.680 | 9.750 | 363,579 | +0.21(+2.20%) |
Jul 29, 2014 | 9.510 | 9.620 | 9.455 | 9.540 | 223,621 | +0.02(+0.21%) |
Jul 28, 2014 | 9.560 | 9.560 | 9.280 | 9.520 | 420,500 | -0.02(-0.21%) |
Jul 25, 2014 | 9.250 | 9.590 | 9.250 | 9.540 | 634,133 | +0.23(+2.47%) |
Jul 24, 2014 | 10.00 | 10.45 | 9.300 | 9.310 | 1,795,298 | -1.56(-14.35%) |
Jul 23, 2014 | 11.01 | 11.05 | 10.82 | 10.87 | 337,492 | -0.13(-1.18%) |
Jul 22, 2014 | 10.93 | 11.06 | 10.82 | 11.00 | 401,292 | +0.13(+1.20%) |
Jul 21, 2014 | 10.93 | 11.10 | 10.77 | 10.87 | 412,253 | -0.13(-1.18%) |
Jul 18, 2014 | 10.91 | 11.25 | 10.91 | 11.00 | 213,862 | +0.06(+0.55%) |
Jul 17, 2014 | 11.29 | 11.29 | 10.90 | 10.94 | 235,807 | -0.37(-3.27%) |
Jul 16, 2014 | 11.52 | 11.56 | 11.28 | 11.31 | 162,798 | -0.17(-1.48%) |
Jul 15, 2014 | 11.50 | 11.59 | 11.40 | 11.48 | 234,781 | -0.01(-0.09%) |
Jul 14, 2014 | 11.63 | 11.71 | 11.43 | 11.49 | 429,252 | -0.06(-0.52%) |
Jul 11, 2014 | 11.47 | 11.60 | 11.37 | 11.55 | 216,359 | +0.04(+0.35%) |
Jul 10, 2014 | 11.55 | 11.67 | 11.38 | 11.51 | 271,423 | -0.29(-2.46%) |
Jul 09, 2014 | 11.77 | 11.86 | 11.68 | 11.80 | 188,134 | +0.09(+0.77%) |
Jul 08, 2014 | 11.85 | 11.88 | 11.62 | 11.71 | 202,403 | -0.18(-1.56%) |
Jul 07, 2014 | 11.94 | 12.02 | 11.82 | 11.89 | 176,464 | -0.10(-0.79%) |
Jul 03, 2014 | 11.87 | 11.99 | 11.99 | 11.99 | 352,300 | +0.17(+1.44%) |
Jul 02, 2014 | 11.93 | 12.11 | 11.80 | 11.82 | 242,503 | -0.08(-0.67%) |
Jul 01, 2014 | 11.90 | 12.08 | 11.81 | 11.90 | 436,958 | -0.01(-0.08%) |
Jun 30, 2014 | 11.83 | 11.97 | 11.75 | 11.91 | 282,547 | +0.01(+0.08%) |
Jun 27, 2014 | 11.90 | 12.08 | 11.75 | 11.90 | 402,852 | -0.12(-1.00%) |
Jun 26, 2014 | 12.23 | 12.24 | 11.84 | 12.02 | 443,348 | +0.28(+2.39%) |
Jun 25, 2014 | 11.35 | 11.76 | 11.18 | 11.74 | 351,256 | +0.34(+2.98%) |
Jun 24, 2014 | 11.67 | 11.79 | 11.35 | 11.40 | 490,980 | -0.34(-2.90%) |
Jun 23, 2014 | 11.86 | 11.88 | 11.68 | 11.74 | 360,299 | -0.12(-1.01%) |
Jun 20, 2014 | 11.86 | 11.99 | 11.74 | 11.86 | 2,331,129 | -0.04(-0.34%) |
Jun 19, 2014 | 12.07 | 12.13 | 11.83 | 11.90 | 363,035 | -0.17(-1.41%) |
Jun 18, 2014 | 11.94 | 12.15 | 11.81 | 12.07 | 633,178 | +0.09(+0.75%) |
Jun 17, 2014 | 11.61 | 12.00 | 11.55 | 11.98 | 655,312 | +0.34(+2.92%) |
Jun 16, 2014 | 11.45 | 11.79 | 11.40 | 11.64 | 860,136 | +0.27(+2.37%) |
Jun 13, 2014 | 11.37 | 11.60 | 11.29 | 11.37 | 1,286,458 | -0.03(-0.26%) |
Jun 12, 2014 | 11.55 | 11.80 | 10.98 | 11.40 | 1,500,717 | -0.14(-1.21%) |
Jun 11, 2014 | 10.98 | 12.00 | 9.880 | 11.54 | 7,740,338 | -4.66(-28.77%) |
Jun 10, 2014 | 16.30 | 16.53 | 16.08 | 16.20 | 148,000 | -0.12(-0.74%) |
Jun 06, 2014 | 16.37 | 16.64 | 16.26 | 16.32 | 143,643 | +0.01(+0.06%) |
Jun 05, 2014 | 15.90 | 16.39 | 15.75 | 16.31 | 189,271 | +0.51(+3.23%) |
Jun 04, 2014 | 15.72 | 15.93 | 15.70 | 15.80 | 99,893 | +0.09(+0.57%) |
Jun 03, 2014 | 15.80 | 16.00 | 15.62 | 15.71 | 255,162 | -0.10(-0.63%) |
Jun 02, 2014 | 15.67 | 15.95 | 15.61 | 15.81 | 120,697 | +0.11(+0.70%) |
May 30, 2014 | 15.57 | 15.86 | 15.57 | 15.70 | 156,771 | +0.10(+0.64%) |
May 29, 2014 | 15.83 | 15.83 | 15.46 | 15.60 | 174,819 | -0.21(-1.33%) |
May 28, 2014 | 15.64 | 15.96 | 15.51 | 15.81 | 221,833 | +0.09(+0.57%) |
May 27, 2014 | 15.18 | 15.73 | 14.97 | 15.72 | 171,532 | +0.65(+4.31%) |
May 23, 2014 | 14.91 | 15.07 | 15.07 | 15.07 | 99,800 | +0.19(+1.28%) |
May 22, 2014 | 14.96 | 14.98 | 14.72 | 14.88 | 74,828 | -0.01(-0.07%) |
May 21, 2014 | 14.96 | 15.09 | 14.78 | 14.89 | 113,849 | -0.04(-0.27%) |
May 20, 2014 | 15.20 | 15.27 | 14.87 | 14.93 | 195,678 | -0.31(-2.07%) |
May 19, 2014 | 15.06 | 15.39 | 15.06 | 15.24 | 93,893 | +0.14(+0.96%) |
May 16, 2014 | 15.20 | 15.30 | 14.95 | 15.10 | 211,884 | -0.16(-1.05%) |
May 15, 2014 | 15.30 | 15.35 | 15.00 | 15.26 | 175,615 | -0.14(-0.91%) |
May 14, 2014 | 15.64 | 15.64 | 15.40 | 15.40 | 191,296 | -0.29(-1.85%) |
May 13, 2014 | 15.88 | 15.88 | 15.62 | 15.69 | 211,940 | -0.22(-1.38%) |
May 12, 2014 | 15.74 | 16.02 | 15.70 | 15.91 | 150,419 | +0.28(+1.79%) |
May 09, 2014 | 15.32 | 15.65 | 15.27 | 15.63 | 151,360 | +0.21(+1.36%) |
May 08, 2014 | 15.48 | 15.72 | 15.32 | 15.42 | 146,390 | -0.07(-0.45%) |
May 07, 2014 | 15.30 | 15.64 | 15.27 | 15.49 | 269,204 | +0.09(+0.58%) |
May 06, 2014 | 15.51 | 15.75 | 15.35 | 15.40 | 147,704 | -0.17(-1.09%) |
May 05, 2014 | 15.71 | 15.71 | 15.49 | 15.57 | 118,951 | -0.20(-1.27%) |
May 02, 2014 | 15.83 | 16.10 | 15.69 | 15.77 | 232,428 | -0.01(-0.06%) |