Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.85 | 11.07 | 10.66 | 10.70 | 143,634 | -0.34(-3.08%) |
Jul 30, 2014 | 10.73 | 11.04 | 10.69 | 11.04 | 93,253 | +0.40(+3.76%) |
Jul 29, 2014 | 10.70 | 10.97 | 10.56 | 10.64 | 272,346 | +0.08(+0.76%) |
Jul 28, 2014 | 10.66 | 10.66 | 10.28 | 10.56 | 155,668 | -0.11(-1.03%) |
Jul 25, 2014 | 10.81 | 11.00 | 10.63 | 10.67 | 153,871 | -0.26(-2.38%) |
Jul 24, 2014 | 10.96 | 11.11 | 10.81 | 10.93 | 108,411 | -0.03(-0.27%) |
Jul 23, 2014 | 11.00 | 11.13 | 10.92 | 10.96 | 78,938 | -0.03(-0.27%) |
Jul 22, 2014 | 11.08 | 11.22 | 10.87 | 10.99 | 116,657 | -0.03(-0.27%) |
Jul 21, 2014 | 10.90 | 11.08 | 10.85 | 11.02 | 135,185 | +0.02(+0.18%) |
Jul 18, 2014 | 10.81 | 11.14 | 10.81 | 11.00 | 165,111 | +0.17(+1.57%) |
Jul 17, 2014 | 11.06 | 11.25 | 10.80 | 10.83 | 136,121 | -0.37(-3.30%) |
Jul 16, 2014 | 11.50 | 11.50 | 11.07 | 11.20 | 122,015 | -0.20(-1.75%) |
Jul 15, 2014 | 11.69 | 11.72 | 11.38 | 11.40 | 131,900 | -0.32(-2.73%) |
Jul 14, 2014 | 11.82 | 11.82 | 11.66 | 11.72 | 143,169 | +0.12(+1.03%) |
Jul 11, 2014 | 11.69 | 11.83 | 11.53 | 11.60 | 266,122 | -0.14(-1.19%) |
Jul 10, 2014 | 11.46 | 11.86 | 11.35 | 11.74 | 141,748 | -0.07(-0.59%) |
Jul 09, 2014 | 11.83 | 11.88 | 11.50 | 11.81 | 186,511 | +0.06(+0.51%) |
Jul 08, 2014 | 12.40 | 12.45 | 11.59 | 11.75 | 303,060 | -0.75(-6.00%) |
Jul 07, 2014 | 13.30 | 13.30 | 12.45 | 12.50 | 197,401 | -0.90(-6.72%) |
Jul 03, 2014 | 13.64 | 13.40 | 13.40 | 13.40 | 73,800 | -0.19(-1.40%) |
Jul 02, 2014 | 13.55 | 13.83 | 13.43 | 13.59 | 131,263 | +0.00(+0.00%) |
Jul 01, 2014 | 13.63 | 13.87 | 13.49 | 13.59 | 170,690 | +0.06(+0.44%) |
Jun 30, 2014 | 13.32 | 13.63 | 13.21 | 13.53 | 121,416 | +0.23(+1.73%) |
Jun 27, 2014 | 12.88 | 13.40 | 12.88 | 13.30 | 809,545 | +0.30(+2.31%) |
Jun 26, 2014 | 13.00 | 13.00 | 12.76 | 13.00 | 104,277 | +0.03(+0.23%) |
Jun 25, 2014 | 12.80 | 13.07 | 12.52 | 12.97 | 251,264 | +0.11(+0.86%) |
Jun 24, 2014 | 13.45 | 13.60 | 12.72 | 12.86 | 258,704 | -0.68(-5.02%) |
Jun 23, 2014 | 13.48 | 13.54 | 13.22 | 13.54 | 153,602 | +0.06(+0.45%) |
Jun 20, 2014 | 13.35 | 13.53 | 13.30 | 13.48 | 222,728 | +0.21(+1.58%) |
Jun 19, 2014 | 13.33 | 13.40 | 12.67 | 13.27 | 84,449 | -0.05(-0.38%) |
Jun 18, 2014 | 12.80 | 13.39 | 12.80 | 13.32 | 164,793 | +0.41(+3.18%) |
Jun 17, 2014 | 12.67 | 12.92 | 12.38 | 12.91 | 137,578 | +0.18(+1.41%) |
Jun 16, 2014 | 12.00 | 12.80 | 12.00 | 12.73 | 184,486 | +0.74(+6.17%) |
Jun 13, 2014 | 12.06 | 12.09 | 11.92 | 11.99 | 129,901 | -0.01(-0.08%) |
Jun 12, 2014 | 11.96 | 12.20 | 11.82 | 12.00 | 100,346 | -0.05(-0.41%) |
Jun 11, 2014 | 11.59 | 12.21 | 11.49 | 12.05 | 234,471 | +0.37(+3.17%) |
Jun 10, 2014 | 11.51 | 11.75 | 11.43 | 11.68 | 147,854 | +0.54(+4.85%) |
Jun 06, 2014 | 10.90 | 11.14 | 10.90 | 11.14 | 136,757 | +0.33(+3.05%) |
Jun 05, 2014 | 10.58 | 10.90 | 10.47 | 10.81 | 221,100 | +0.30(+2.85%) |
Jun 04, 2014 | 10.57 | 10.67 | 10.47 | 10.51 | 173,059 | -0.14(-1.31%) |
Jun 03, 2014 | 10.60 | 10.81 | 10.44 | 10.65 | 256,624 | +0.02(+0.19%) |
Jun 02, 2014 | 11.00 | 11.06 | 10.55 | 10.63 | 197,237 | -0.38(-3.45%) |
May 30, 2014 | 11.18 | 11.25 | 10.92 | 11.01 | 370,303 | -0.22(-1.96%) |
May 29, 2014 | 10.98 | 11.25 | 10.90 | 11.23 | 110,990 | +0.34(+3.12%) |
May 28, 2014 | 10.78 | 11.12 | 10.55 | 10.89 | 170,584 | +0.16(+1.49%) |
May 27, 2014 | 9.910 | 11.07 | 9.822 | 10.73 | 380,888 | +0.90(+9.16%) |
May 23, 2014 | 9.850 | 9.830 | 9.830 | 9.830 | 87,300 | +0.09(+0.93%) |
May 22, 2014 | 9.240 | 9.760 | 9.060 | 9.740 | 161,687 | +0.48(+5.18%) |
May 21, 2014 | 8.830 | 9.440 | 8.475 | 9.260 | 347,990 | +0.47(+5.35%) |
May 20, 2014 | 9.020 | 9.020 | 8.740 | 8.790 | 141,615 | -0.23(-2.55%) |
May 19, 2014 | 8.890 | 9.150 | 8.780 | 9.020 | 120,733 | +0.13(+1.46%) |
May 16, 2014 | 8.810 | 8.910 | 8.650 | 8.890 | 135,779 | +0.11(+1.25%) |
May 15, 2014 | 8.850 | 8.960 | 8.650 | 8.780 | 131,269 | -0.15(-1.68%) |
May 14, 2014 | 9.400 | 9.430 | 8.890 | 8.930 | 106,948 | -0.50(-5.30%) |
May 13, 2014 | 9.350 | 9.550 | 9.350 | 9.430 | 127,747 | +0.09(+0.96%) |
May 12, 2014 | 9.090 | 9.405 | 8.970 | 9.340 | 148,403 | +0.26(+2.86%) |
May 09, 2014 | 8.840 | 9.160 | 8.750 | 9.080 | 78,990 | +0.18(+2.02%) |
May 08, 2014 | 9.080 | 9.380 | 8.870 | 8.900 | 132,036 | -0.25(-2.73%) |
May 07, 2014 | 10.18 | 10.18 | 8.780 | 9.150 | 184,459 | +0.38(+4.33%) |
May 06, 2014 | 8.800 | 9.000 | 8.610 | 8.770 | 236,563 | -0.03(-0.34%) |
May 05, 2014 | 9.190 | 9.190 | 8.670 | 8.800 | 279,895 | -0.50(-5.38%) |
May 02, 2014 | 9.160 | 9.410 | 9.160 | 9.300 | 297,420 | +0.15(+1.64%) |