Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.242 | 9.435 | 9.030 | 9.315 | 1,366,520 | +0.38(+4.23%) |
Jul 30, 2014 | 8.753 | 8.956 | 8.670 | 8.938 | 1,014,475 | +0.24(+2.75%) |
Jul 29, 2014 | 8.753 | 9.076 | 8.348 | 8.698 | 3,450,582 | -1.03(-10.61%) |
Jul 28, 2014 | 10.04 | 10.04 | 9.149 | 9.730 | 2,317,094 | -0.31(-3.12%) |
Jul 25, 2014 | 9.942 | 10.29 | 9.776 | 10.04 | 1,315,992 | +0.08(+0.83%) |
Jul 24, 2014 | 9.951 | 10.15 | 9.909 | 9.960 | 678,463 | -0.01(-0.09%) |
Jul 23, 2014 | 10.02 | 10.14 | 9.877 | 9.969 | 415,445 | -0.05(-0.46%) |
Jul 22, 2014 | 9.794 | 10.19 | 9.776 | 10.02 | 688,316 | +0.24(+2.45%) |
Jul 21, 2014 | 9.988 | 10.03 | 9.735 | 9.776 | 411,986 | -0.25(-2.48%) |
Jul 18, 2014 | 9.840 | 10.06 | 9.739 | 10.02 | 694,879 | +0.17(+1.68%) |
Jul 17, 2014 | 9.629 | 10.09 | 9.444 | 9.859 | 1,286,465 | +0.23(+2.39%) |
Jul 16, 2014 | 9.647 | 9.896 | 9.490 | 9.629 | 929,284 | +0.02(+0.19%) |
Jul 15, 2014 | 10.13 | 10.19 | 9.536 | 9.610 | 1,316,680 | -0.50(-4.92%) |
Jul 14, 2014 | 10.33 | 10.50 | 9.979 | 10.11 | 1,004,826 | -0.01(-0.09%) |
Jul 11, 2014 | 11.06 | 11.06 | 9.946 | 10.12 | 2,309,116 | -0.75(-6.87%) |
Jul 10, 2014 | 11.07 | 11.27 | 9.923 | 10.86 | 4,641,088 | -1.11(-9.31%) |
Jul 09, 2014 | 12.42 | 12.69 | 11.74 | 11.98 | 1,017,403 | -0.35(-2.84%) |
Jul 08, 2014 | 12.91 | 12.98 | 12.10 | 12.33 | 793,786 | -0.59(-4.56%) |
Jul 07, 2014 | 13.54 | 13.54 | 12.91 | 12.92 | 382,204 | -0.52(-3.84%) |
Jul 03, 2014 | 13.51 | 13.43 | 13.43 | 13.43 | 100,282 | -0.06(-0.41%) |
Jul 02, 2014 | 13.43 | 13.63 | 13.00 | 13.49 | 550,075 | -0.01(-0.07%) |
Jul 01, 2014 | 14.29 | 14.68 | 13.37 | 13.50 | 830,482 | -0.59(-4.19%) |
Jun 30, 2014 | 14.23 | 14.35 | 13.82 | 14.09 | 574,213 | -0.08(-0.58%) |
Jun 27, 2014 | 14.47 | 14.57 | 14.01 | 14.17 | 1,623,596 | -0.35(-2.41%) |
Jun 26, 2014 | 14.84 | 14.93 | 14.44 | 14.52 | 223,055 | -0.34(-2.29%) |
Jun 25, 2014 | 14.38 | 14.87 | 14.38 | 14.86 | 210,134 | +0.46(+3.20%) |
Jun 24, 2014 | 14.79 | 14.86 | 14.33 | 14.40 | 340,845 | -0.56(-3.76%) |
Jun 23, 2014 | 14.90 | 15.11 | 14.69 | 14.96 | 237,775 | +0.05(+0.34%) |
Jun 20, 2014 | 15.04 | 15.18 | 14.89 | 14.91 | 440,757 | -0.02(-0.15%) |
Jun 19, 2014 | 15.22 | 15.38 | 14.86 | 14.94 | 306,131 | -0.24(-1.58%) |
Jun 18, 2014 | 14.64 | 15.31 | 14.51 | 15.18 | 372,002 | +0.48(+3.26%) |
Jun 17, 2014 | 14.01 | 14.96 | 13.92 | 14.70 | 430,864 | +0.74(+5.28%) |
Jun 16, 2014 | 13.82 | 14.07 | 13.66 | 13.96 | 270,126 | +0.15(+1.07%) |
Jun 13, 2014 | 14.21 | 14.21 | 13.75 | 13.81 | 390,740 | -0.32(-2.28%) |
Jun 12, 2014 | 14.46 | 14.46 | 14.04 | 14.13 | 183,889 | -0.32(-2.23%) |
Jun 11, 2014 | 14.58 | 14.71 | 14.30 | 14.46 | 205,155 | -0.15(-1.01%) |
Jun 10, 2014 | 14.52 | 14.87 | 14.52 | 14.60 | 147,098 | +0.22(+1.54%) |
Jun 06, 2014 | 14.27 | 14.68 | 14.24 | 14.38 | 253,402 | +0.08(+0.58%) |
Jun 05, 2014 | 14.26 | 14.47 | 13.94 | 14.30 | 287,119 | +0.16(+1.11%) |
Jun 04, 2014 | 13.51 | 14.62 | 13.50 | 14.14 | 446,882 | +0.59(+4.35%) |
Jun 03, 2014 | 13.65 | 13.68 | 13.36 | 13.55 | 235,266 | -0.18(-1.34%) |
Jun 02, 2014 | 13.72 | 13.76 | 13.45 | 13.74 | 235,152 | -0.01(-0.07%) |
May 30, 2014 | 13.60 | 13.79 | 13.30 | 13.75 | 240,604 | +0.16(+1.15%) |
May 29, 2014 | 13.72 | 13.78 | 13.38 | 13.59 | 133,702 | -0.10(-0.74%) |
May 28, 2014 | 13.94 | 13.96 | 13.46 | 13.69 | 309,635 | -0.24(-1.72%) |
May 27, 2014 | 13.56 | 13.95 | 13.43 | 13.93 | 344,754 | +0.48(+3.56%) |
May 23, 2014 | 13.31 | 13.45 | 13.45 | 13.45 | 359,672 | +0.15(+1.11%) |
May 22, 2014 | 13.18 | 13.48 | 13.07 | 13.30 | 169,579 | +0.18(+1.33%) |
May 21, 2014 | 13.60 | 13.60 | 13.09 | 13.13 | 307,163 | -0.42(-3.13%) |
May 20, 2014 | 13.40 | 13.78 | 13.25 | 13.55 | 556,597 | +0.34(+2.58%) |
May 19, 2014 | 12.84 | 13.27 | 12.81 | 13.21 | 481,183 | +0.33(+2.58%) |
May 16, 2014 | 12.34 | 12.92 | 12.26 | 12.88 | 420,649 | +0.60(+4.88%) |
May 15, 2014 | 12.48 | 12.57 | 11.70 | 12.28 | 1,080,252 | -0.19(-1.55%) |
May 14, 2014 | 12.95 | 13.06 | 12.31 | 12.48 | 426,864 | -0.44(-3.42%) |
May 13, 2014 | 13.38 | 13.51 | 12.91 | 12.92 | 393,526 | -0.47(-3.51%) |
May 12, 2014 | 12.87 | 13.60 | 12.76 | 13.39 | 546,967 | +0.82(+6.52%) |
May 09, 2014 | 12.48 | 12.79 | 12.39 | 12.57 | 405,660 | +0.09(+0.74%) |
May 08, 2014 | 12.70 | 13.08 | 12.43 | 12.48 | 290,152 | -0.18(-1.45%) |
May 07, 2014 | 12.90 | 13.05 | 12.48 | 12.66 | 545,062 | -0.25(-1.93%) |
May 06, 2014 | 12.81 | 13.05 | 12.72 | 12.91 | 551,732 | +0.12(+0.94%) |
May 05, 2014 | 13.10 | 13.15 | 12.53 | 12.79 | 557,938 | -0.31(-2.39%) |
May 02, 2014 | 13.40 | 13.52 | 12.90 | 13.10 | 706,899 | -0.17(-1.25%) |