Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.21 | 10.23 | 9.955 | 10.12 | 8,367,761 | -0.23(-2.20%) |
Jul 30, 2014 | 10.33 | 10.38 | 10.22 | 10.35 | 5,071,533 | +0.10(+0.99%) |
Jul 29, 2014 | 10.39 | 10.43 | 10.25 | 10.25 | 3,402,303 | -0.15(-1.46%) |
Jul 28, 2014 | 10.39 | 10.46 | 10.23 | 10.40 | 4,525,054 | +0.03(+0.33%) |
Jul 25, 2014 | 10.35 | 10.45 | 10.28 | 10.37 | 4,097,855 | -0.03(-0.32%) |
Jul 24, 2014 | 10.12 | 10.58 | 10.07 | 10.40 | 10,076,777 | +0.65(+6.66%) |
Jul 23, 2014 | 9.677 | 9.786 | 9.636 | 9.753 | 3,647,936 | +0.07(+0.70%) |
Jul 22, 2014 | 9.871 | 9.871 | 9.634 | 9.685 | 3,073,339 | -0.09(-0.95%) |
Jul 21, 2014 | 9.879 | 9.879 | 9.719 | 9.778 | 5,922,834 | -0.18(-1.78%) |
Jul 18, 2014 | 9.668 | 10.01 | 9.668 | 9.955 | 3,303,634 | +0.20(+2.08%) |
Jul 17, 2014 | 9.828 | 9.888 | 9.727 | 9.753 | 3,937,687 | -0.14(-1.45%) |
Jul 16, 2014 | 9.980 | 9.980 | 9.833 | 9.896 | 2,349,882 | -0.03(-0.34%) |
Jul 15, 2014 | 9.921 | 9.997 | 9.837 | 9.930 | 3,247,501 | +0.03(+0.26%) |
Jul 14, 2014 | 9.938 | 10.01 | 9.862 | 9.904 | 2,429,554 | +0.04(+0.43%) |
Jul 11, 2014 | 9.736 | 9.904 | 9.719 | 9.862 | 2,927,668 | +0.16(+1.65%) |
Jul 10, 2014 | 9.550 | 9.753 | 9.499 | 9.702 | 2,881,599 | -0.01(-0.09%) |
Jul 09, 2014 | 9.685 | 9.736 | 9.651 | 9.710 | 1,895,099 | +0.07(+0.70%) |
Jul 08, 2014 | 9.702 | 9.719 | 9.567 | 9.643 | 2,896,683 | -0.06(-0.61%) |
Jul 07, 2014 | 9.845 | 9.871 | 9.685 | 9.702 | 2,796,095 | -0.18(-1.79%) |
Jul 03, 2014 | 9.879 | 9.879 | 9.879 | 9.879 | 1,397,032 | +0.00(+0.00%) |
Jul 02, 2014 | 9.938 | 9.955 | 9.828 | 9.879 | 3,801,663 | -0.08(-0.76%) |
Jul 01, 2014 | 9.913 | 9.980 | 9.820 | 9.955 | 3,747,967 | +0.08(+0.85%) |
Jun 30, 2014 | 9.786 | 9.913 | 9.736 | 9.871 | 5,227,626 | +0.08(+0.78%) |
Jun 27, 2014 | 9.744 | 9.938 | 9.744 | 9.795 | 19,191,310 | +0.01(+0.09%) |
Jun 26, 2014 | 9.845 | 9.845 | 9.693 | 9.786 | 4,183,714 | -0.05(-0.51%) |
Jun 25, 2014 | 9.744 | 9.854 | 9.744 | 9.837 | 4,102,982 | +0.03(+0.34%) |
Jun 24, 2014 | 9.837 | 9.972 | 9.769 | 9.803 | 5,037,116 | -0.02(-0.17%) |
Jun 23, 2014 | 9.913 | 9.972 | 9.727 | 9.820 | 9,433,718 | -0.10(-1.02%) |
Jun 20, 2014 | 9.850 | 10.01 | 9.850 | 9.921 | 8,595,329 | +0.08(+0.86%) |
Jun 19, 2014 | 9.828 | 9.888 | 9.786 | 9.837 | 3,037,190 | +0.03(+0.26%) |
Jun 18, 2014 | 9.812 | 9.837 | 9.677 | 9.812 | 5,865,973 | +0.05(+0.52%) |
Jun 17, 2014 | 9.634 | 9.761 | 9.575 | 9.761 | 6,269,005 | +0.08(+0.87%) |
Jun 16, 2014 | 9.601 | 9.744 | 9.592 | 9.677 | 3,488,771 | +0.08(+0.79%) |
Jun 13, 2014 | 9.516 | 9.634 | 9.457 | 9.601 | 2,701,360 | +0.08(+0.89%) |
Jun 12, 2014 | 9.550 | 9.609 | 9.457 | 9.516 | 3,974,198 | -0.07(-0.70%) |
Jun 11, 2014 | 9.634 | 9.643 | 9.542 | 9.584 | 2,670,064 | -0.05(-0.53%) |
Jun 10, 2014 | 9.618 | 9.651 | 9.432 | 9.634 | 5,203,058 | -0.03(-0.35%) |
Jun 06, 2014 | 9.643 | 9.693 | 9.626 | 9.668 | 2,933,881 | +0.04(+0.44%) |
Jun 05, 2014 | 9.483 | 9.643 | 9.398 | 9.626 | 3,824,821 | +0.14(+1.51%) |
Jun 04, 2014 | 9.567 | 9.601 | 9.449 | 9.483 | 7,968,145 | -0.11(-1.14%) |
Jun 03, 2014 | 9.339 | 9.626 | 9.339 | 9.592 | 10,547,048 | +0.23(+2.43%) |
Jun 02, 2014 | 9.280 | 9.415 | 9.170 | 9.364 | 7,173,057 | +0.09(+1.00%) |
May 30, 2014 | 9.238 | 9.272 | 9.154 | 9.272 | 10,870,140 | +0.08(+0.83%) |
May 29, 2014 | 9.170 | 9.229 | 9.145 | 9.196 | 5,837,701 | +0.10(+1.11%) |
May 28, 2014 | 9.078 | 9.137 | 9.019 | 9.095 | 6,787,034 | +0.04(+0.47%) |
May 27, 2014 | 8.909 | 9.078 | 8.884 | 9.052 | 8,583,999 | +0.16(+1.80%) |
May 23, 2014 | 8.833 | 8.892 | 8.892 | 8.892 | 4,411,686 | +0.08(+0.86%) |
May 22, 2014 | 8.867 | 8.892 | 8.765 | 8.816 | 4,997,951 | -0.04(-0.48%) |
May 21, 2014 | 8.799 | 8.892 | 8.765 | 8.858 | 8,384,501 | +0.09(+1.06%) |
May 20, 2014 | 8.867 | 8.875 | 8.732 | 8.765 | 30,983,142 | -0.25(-2.81%) |
May 19, 2014 | 8.825 | 9.044 | 8.782 | 9.019 | 2,351,275 | +0.15(+1.71%) |
May 16, 2014 | 8.816 | 8.867 | 8.706 | 8.867 | 1,665,839 | +0.08(+0.86%) |
May 15, 2014 | 8.960 | 8.968 | 8.791 | 8.791 | 3,702,347 | -0.21(-2.34%) |
May 14, 2014 | 9.086 | 9.154 | 8.985 | 9.002 | 3,790,413 | -0.08(-0.93%) |
May 13, 2014 | 8.968 | 9.111 | 8.951 | 9.086 | 3,519,623 | +0.12(+1.32%) |
May 12, 2014 | 8.825 | 8.968 | 8.825 | 8.968 | 2,792,715 | +0.19(+2.11%) |
May 09, 2014 | 8.723 | 8.863 | 8.690 | 8.782 | 3,222,329 | +0.01(+0.10%) |
May 08, 2014 | 8.884 | 8.976 | 8.749 | 8.774 | 4,516,391 | -0.14(-1.61%) |
May 07, 2014 | 8.690 | 8.926 | 8.664 | 8.917 | 5,842,895 | +0.24(+2.72%) |
May 06, 2014 | 8.706 | 8.774 | 8.664 | 8.681 | 2,810,014 | -0.06(-0.68%) |
May 05, 2014 | 8.605 | 8.757 | 8.555 | 8.740 | 3,041,812 | +0.08(+0.88%) |
May 02, 2014 | 8.656 | 8.749 | 8.605 | 8.664 | 3,250,062 | +0.04(+0.49%) |