Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.232 | 9.258 | 9.056 | 9.258 | 161,544 | -0.06(-0.66%) |
Jul 30, 2014 | 9.232 | 9.337 | 9.170 | 9.319 | 143,113 | +0.14(+1.53%) |
Jul 29, 2014 | 9.188 | 9.226 | 9.065 | 9.179 | 170,265 | +0.00(+0.00%) |
Jul 28, 2014 | 9.214 | 9.293 | 8.837 | 9.179 | 496,742 | -0.06(-0.66%) |
Jul 25, 2014 | 9.635 | 9.635 | 9.205 | 9.240 | 392,937 | -0.45(-4.62%) |
Jul 24, 2014 | 10.02 | 10.77 | 9.600 | 9.688 | 589,897 | -1.21(-11.11%) |
Jul 23, 2014 | 10.68 | 11.00 | 10.55 | 10.90 | 194,666 | +0.22(+2.05%) |
Jul 22, 2014 | 10.57 | 10.87 | 10.43 | 10.68 | 152,338 | +0.13(+1.25%) |
Jul 21, 2014 | 10.64 | 10.67 | 10.42 | 10.55 | 110,807 | -0.10(-0.91%) |
Jul 18, 2014 | 10.50 | 10.66 | 10.44 | 10.64 | 82,188 | +0.14(+1.34%) |
Jul 17, 2014 | 10.43 | 10.61 | 10.43 | 10.50 | 182,474 | -0.06(-0.58%) |
Jul 16, 2014 | 10.60 | 10.64 | 10.48 | 10.57 | 86,253 | +0.02(+0.17%) |
Jul 15, 2014 | 10.85 | 10.87 | 10.44 | 10.55 | 74,388 | -0.30(-2.75%) |
Jul 14, 2014 | 10.76 | 10.87 | 10.62 | 10.85 | 107,340 | +0.14(+1.31%) |
Jul 11, 2014 | 10.61 | 10.76 | 10.48 | 10.71 | 97,885 | +0.09(+0.83%) |
Jul 10, 2014 | 10.71 | 10.88 | 10.54 | 10.62 | 107,500 | -0.26(-2.42%) |
Jul 09, 2014 | 11.12 | 11.20 | 10.85 | 10.88 | 78,003 | -0.18(-1.67%) |
Jul 08, 2014 | 11.00 | 11.13 | 10.84 | 11.07 | 102,354 | +0.03(+0.24%) |
Jul 07, 2014 | 11.75 | 11.79 | 10.93 | 11.04 | 170,888 | -0.76(-6.47%) |
Jul 03, 2014 | 11.76 | 11.80 | 11.80 | 11.80 | 42,961 | +0.08(+0.67%) |
Jul 02, 2014 | 12.07 | 12.19 | 11.71 | 11.72 | 160,856 | -0.31(-2.55%) |
Jul 01, 2014 | 11.78 | 12.13 | 11.62 | 12.03 | 203,727 | +0.31(+2.62%) |
Jun 30, 2014 | 11.03 | 11.75 | 10.72 | 11.72 | 418,894 | +0.72(+6.54%) |
Jun 27, 2014 | 11.78 | 11.89 | 10.96 | 11.00 | 1,544,449 | -0.77(-6.56%) |
Jun 26, 2014 | 11.72 | 11.91 | 11.61 | 11.78 | 135,136 | +0.03(+0.22%) |
Jun 25, 2014 | 11.46 | 11.93 | 11.46 | 11.75 | 191,735 | +0.24(+2.06%) |
Jun 24, 2014 | 11.79 | 11.79 | 11.29 | 11.51 | 233,506 | -0.27(-2.31%) |
Jun 23, 2014 | 11.83 | 12.19 | 11.74 | 11.79 | 180,328 | -0.13(-1.10%) |
Jun 20, 2014 | 12.18 | 12.19 | 11.75 | 11.92 | 207,697 | -0.26(-2.16%) |
Jun 19, 2014 | 12.50 | 12.50 | 11.89 | 12.18 | 206,932 | -0.31(-2.46%) |
Jun 18, 2014 | 12.46 | 12.53 | 12.31 | 12.49 | 100,074 | +0.06(+0.49%) |
Jun 17, 2014 | 12.39 | 12.50 | 12.35 | 12.43 | 92,010 | +0.04(+0.28%) |
Jun 16, 2014 | 12.58 | 12.77 | 12.22 | 12.39 | 213,282 | -0.24(-1.88%) |
Jun 13, 2014 | 12.72 | 12.74 | 12.42 | 12.63 | 85,608 | -0.04(-0.28%) |
Jun 12, 2014 | 12.90 | 13.00 | 12.65 | 12.66 | 101,523 | -0.28(-2.17%) |
Jun 11, 2014 | 13.18 | 13.30 | 12.86 | 12.94 | 330,784 | -0.22(-1.67%) |
Jun 10, 2014 | 13.01 | 13.22 | 12.83 | 13.16 | 225,069 | -0.23(-1.70%) |
Jun 06, 2014 | 12.62 | 13.54 | 12.60 | 13.39 | 300,042 | +0.77(+6.12%) |
Jun 05, 2014 | 12.67 | 12.79 | 12.42 | 12.62 | 290,142 | +0.34(+2.79%) |
Jun 04, 2014 | 12.43 | 12.58 | 12.11 | 12.28 | 152,355 | -0.21(-1.69%) |
Jun 03, 2014 | 12.42 | 12.50 | 12.28 | 12.49 | 187,130 | -0.04(-0.35%) |
Jun 02, 2014 | 12.34 | 12.77 | 12.30 | 12.53 | 266,862 | +0.19(+1.57%) |
May 30, 2014 | 12.21 | 12.35 | 12.18 | 12.34 | 190,891 | +0.15(+1.22%) |
May 29, 2014 | 12.31 | 12.39 | 11.92 | 12.19 | 236,325 | -0.12(-1.00%) |
May 28, 2014 | 12.55 | 12.63 | 12.24 | 12.31 | 153,952 | -0.23(-1.82%) |
May 27, 2014 | 12.72 | 12.79 | 12.48 | 12.54 | 320,517 | -0.06(-0.49%) |
May 23, 2014 | 12.46 | 12.60 | 12.60 | 12.60 | 174,238 | +0.36(+2.94%) |
May 22, 2014 | 12.12 | 12.25 | 11.96 | 12.24 | 76,955 | +0.19(+1.60%) |
May 21, 2014 | 11.90 | 12.14 | 11.79 | 12.05 | 124,338 | +0.21(+1.78%) |
May 20, 2014 | 11.94 | 12.05 | 11.65 | 11.84 | 79,039 | -0.09(-0.74%) |
May 19, 2014 | 11.93 | 12.06 | 11.88 | 11.93 | 118,024 | +0.11(+0.89%) |
May 16, 2014 | 11.75 | 11.86 | 11.42 | 11.82 | 138,082 | +0.11(+0.90%) |
May 15, 2014 | 11.98 | 12.00 | 11.55 | 11.72 | 114,774 | -0.25(-2.13%) |
May 14, 2014 | 12.01 | 12.08 | 11.83 | 11.97 | 92,082 | -0.09(-0.73%) |
May 13, 2014 | 12.15 | 12.44 | 11.97 | 12.06 | 184,062 | -0.04(-0.36%) |
May 12, 2014 | 12.20 | 12.50 | 11.93 | 12.10 | 322,229 | -0.01(-0.07%) |
May 09, 2014 | 11.93 | 12.20 | 11.90 | 12.11 | 228,790 | +0.07(+0.58%) |
May 08, 2014 | 11.99 | 12.06 | 11.66 | 12.04 | 188,683 | +0.06(+0.51%) |
May 07, 2014 | 11.98 | 12.06 | 11.87 | 11.98 | 184,930 | -0.09(-0.73%) |
May 06, 2014 | 12.24 | 12.24 | 11.75 | 12.07 | 468,971 | -0.18(-1.43%) |
May 05, 2014 | 11.68 | 12.33 | 11.68 | 12.24 | 424,465 | +0.56(+4.81%) |
May 02, 2014 | 11.98 | 12.20 | 11.50 | 11.68 | 595,395 | -0.28(-2.35%) |