Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.71 | 11.65 | 10.71 | 10.85 | 5,065,667 | +0.34(+3.23%) |
Jul 30, 2014 | 10.84 | 11.03 | 10.40 | 10.51 | 2,209,241 | -0.33(-3.05%) |
Jul 29, 2014 | 11.10 | 11.22 | 10.74 | 10.84 | 1,132,319 | +0.12(+1.14%) |
Jul 28, 2014 | 10.74 | 10.83 | 10.51 | 10.72 | 713,263 | -0.05(-0.48%) |
Jul 25, 2014 | 10.91 | 10.95 | 10.65 | 10.77 | 931,312 | -0.20(-1.82%) |
Jul 24, 2014 | 10.97 | 11.15 | 10.88 | 10.97 | 902,792 | -0.02(-0.16%) |
Jul 23, 2014 | 11.01 | 11.06 | 10.80 | 10.99 | 1,110,031 | -0.02(-0.16%) |
Jul 22, 2014 | 10.85 | 11.21 | 10.78 | 11.01 | 3,253,308 | +0.17(+1.52%) |
Jul 21, 2014 | 10.87 | 10.96 | 10.65 | 10.84 | 1,095,743 | -0.07(-0.64%) |
Jul 18, 2014 | 10.96 | 11.37 | 10.84 | 10.91 | 1,705,616 | -0.04(-0.40%) |
Jul 17, 2014 | 10.29 | 11.30 | 10.29 | 10.95 | 5,310,002 | +0.63(+6.06%) |
Jul 16, 2014 | 10.43 | 10.51 | 10.29 | 10.33 | 648,370 | -0.04(-0.42%) |
Jul 15, 2014 | 10.48 | 10.56 | 10.28 | 10.37 | 785,245 | -0.13(-1.24%) |
Jul 14, 2014 | 10.32 | 10.57 | 10.25 | 10.50 | 1,380,598 | +0.26(+2.55%) |
Jul 11, 2014 | 10.05 | 10.28 | 10.02 | 10.24 | 837,286 | +0.23(+2.26%) |
Jul 10, 2014 | 9.929 | 10.17 | 9.912 | 10.02 | 662,834 | -0.05(-0.52%) |
Jul 09, 2014 | 10.09 | 10.11 | 9.955 | 10.07 | 932,928 | -0.02(-0.17%) |
Jul 08, 2014 | 10.34 | 10.34 | 9.921 | 10.09 | 1,289,761 | -0.24(-2.36%) |
Jul 07, 2014 | 10.40 | 10.57 | 10.27 | 10.33 | 996,873 | -0.10(-1.00%) |
Jul 03, 2014 | 10.35 | 10.43 | 10.43 | 10.43 | 450,063 | +0.11(+1.09%) |
Jul 02, 2014 | 10.22 | 10.44 | 10.22 | 10.32 | 833,831 | +0.10(+1.02%) |
Jul 01, 2014 | 10.40 | 10.48 | 10.16 | 10.22 | 1,043,674 | -0.16(-1.51%) |
Jun 30, 2014 | 10.13 | 10.38 | 10.09 | 10.37 | 1,528,037 | +0.30(+2.93%) |
Jun 27, 2014 | 10.04 | 10.12 | 9.885 | 10.08 | 1,757,191 | +0.03(+0.26%) |
Jun 26, 2014 | 10.16 | 10.24 | 9.998 | 10.05 | 938,618 | -0.13(-1.28%) |
Jun 25, 2014 | 10.10 | 10.29 | 9.998 | 10.18 | 1,221,401 | +0.05(+0.52%) |
Jun 24, 2014 | 10.29 | 10.40 | 10.09 | 10.13 | 1,205,119 | -0.18(-1.77%) |
Jun 23, 2014 | 10.09 | 10.35 | 9.998 | 10.31 | 1,364,905 | +0.17(+1.72%) |
Jun 20, 2014 | 10.20 | 10.22 | 9.842 | 10.14 | 1,533,179 | +0.05(+0.52%) |
Jun 19, 2014 | 10.24 | 10.32 | 9.842 | 10.09 | 1,543,578 | -0.13(-1.28%) |
Jun 18, 2014 | 10.55 | 10.61 | 10.14 | 10.22 | 1,676,712 | -0.33(-3.13%) |
Jun 17, 2014 | 10.14 | 10.69 | 10.07 | 10.55 | 2,862,173 | +0.34(+3.32%) |
Jun 16, 2014 | 9.868 | 10.29 | 9.851 | 10.21 | 2,775,275 | +0.30(+2.98%) |
Jun 13, 2014 | 9.955 | 9.998 | 9.755 | 9.912 | 985,458 | +0.06(+0.62%) |
Jun 12, 2014 | 9.720 | 9.990 | 9.720 | 9.851 | 1,443,965 | +0.07(+0.71%) |
Jun 11, 2014 | 9.703 | 9.831 | 9.651 | 9.781 | 1,275,125 | +0.08(+0.81%) |
Jun 10, 2014 | 9.686 | 9.754 | 9.574 | 9.703 | 1,011,394 | +0.09(+0.89%) |
Jun 06, 2014 | 9.686 | 9.720 | 9.471 | 9.617 | 767,340 | +0.00(+0.00%) |
Jun 05, 2014 | 9.600 | 9.753 | 9.505 | 9.617 | 1,012,848 | +0.05(+0.54%) |
Jun 04, 2014 | 9.445 | 9.591 | 9.367 | 9.565 | 946,446 | +0.09(+0.91%) |
Jun 03, 2014 | 9.574 | 9.634 | 9.462 | 9.479 | 1,076,864 | -0.16(-1.69%) |
Jun 02, 2014 | 9.754 | 9.780 | 9.531 | 9.643 | 1,067,658 | -0.06(-0.62%) |
May 30, 2014 | 9.668 | 9.754 | 9.548 | 9.703 | 794,004 | +0.01(+0.09%) |
May 29, 2014 | 9.763 | 10.02 | 9.582 | 9.694 | 2,533,319 | -0.03(-0.35%) |
May 28, 2014 | 9.883 | 9.978 | 9.720 | 9.729 | 1,297,869 | -0.03(-0.35%) |
May 27, 2014 | 9.797 | 9.987 | 9.711 | 9.763 | 2,339,063 | +0.15(+1.61%) |
May 23, 2014 | 9.333 | 9.608 | 9.608 | 9.608 | 3,895,101 | +0.33(+3.52%) |
May 22, 2014 | 9.410 | 9.496 | 9.247 | 9.281 | 2,453,871 | -0.05(-0.55%) |
May 21, 2014 | 9.385 | 9.591 | 9.127 | 9.333 | 4,019,041 | -0.07(-0.73%) |
May 20, 2014 | 9.428 | 9.539 | 9.247 | 9.402 | 4,371,159 | -0.03(-0.27%) |
May 19, 2014 | 10.09 | 10.24 | 9.264 | 9.428 | 16,524,642 | -0.27(-2.75%) |
May 16, 2014 | 17.14 | 10.26 | 9.075 | 9.694 | 47,623,740 | -7.45(-43.45%) |
May 15, 2014 | 16.64 | 17.76 | 15.98 | 17.14 | 3,755,364 | +0.50(+3.00%) |
May 14, 2014 | 15.89 | 17.12 | 15.22 | 16.64 | 4,872,976 | +0.82(+5.16%) |
May 13, 2014 | 15.49 | 15.94 | 15.29 | 15.83 | 1,322,065 | +0.15(+0.99%) |
May 12, 2014 | 14.92 | 15.73 | 14.84 | 15.67 | 1,064,808 | +0.83(+5.56%) |
May 09, 2014 | 14.90 | 15.35 | 14.74 | 14.85 | 1,014,925 | -0.05(-0.35%) |
May 08, 2014 | 15.39 | 15.91 | 14.88 | 14.90 | 1,183,219 | -0.44(-2.86%) |
May 07, 2014 | 15.50 | 15.60 | 14.90 | 15.34 | 1,605,977 | -0.25(-1.60%) |
May 06, 2014 | 15.99 | 16.48 | 15.53 | 15.59 | 1,458,760 | -0.51(-3.15%) |
May 05, 2014 | 16.17 | 16.37 | 15.74 | 16.09 | 1,658,829 | -0.10(-0.64%) |
May 02, 2014 | 17.50 | 17.51 | 15.72 | 16.20 | 2,631,106 | -1.29(-7.38%) |