Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.440 | 8.530 | 8.190 | 8.390 | 171,966 | -0.13(-1.53%) |
Jul 30, 2014 | 8.410 | 8.650 | 8.360 | 8.520 | 154,702 | +0.09(+1.07%) |
Jul 29, 2014 | 8.560 | 8.616 | 8.300 | 8.430 | 228,530 | -0.13(-1.52%) |
Jul 28, 2014 | 8.340 | 8.680 | 7.420 | 8.560 | 423,329 | -0.31(-3.49%) |
Jul 25, 2014 | 9.030 | 9.160 | 8.790 | 8.870 | 161,319 | -0.19(-2.10%) |
Jul 24, 2014 | 9.100 | 9.266 | 8.880 | 9.060 | 84,325 | +0.01(+0.11%) |
Jul 23, 2014 | 8.970 | 9.340 | 8.940 | 9.050 | 153,049 | +0.08(+0.89%) |
Jul 22, 2014 | 8.920 | 9.090 | 8.840 | 8.970 | 113,184 | +0.06(+0.67%) |
Jul 21, 2014 | 8.950 | 8.950 | 8.800 | 8.910 | 74,965 | -0.09(-1.00%) |
Jul 18, 2014 | 8.890 | 9.070 | 8.850 | 9.000 | 152,838 | +0.11(+1.24%) |
Jul 17, 2014 | 9.210 | 9.210 | 8.850 | 8.890 | 168,140 | -0.33(-3.58%) |
Jul 16, 2014 | 9.060 | 9.300 | 9.030 | 9.220 | 144,253 | +0.20(+2.22%) |
Jul 15, 2014 | 9.220 | 9.362 | 8.920 | 9.020 | 122,567 | -0.26(-2.80%) |
Jul 14, 2014 | 8.880 | 9.340 | 8.880 | 9.280 | 156,767 | +0.37(+4.15%) |
Jul 11, 2014 | 9.050 | 9.128 | 8.750 | 8.910 | 233,071 | -0.14(-1.55%) |
Jul 10, 2014 | 9.250 | 9.328 | 8.890 | 9.050 | 177,456 | -0.38(-4.03%) |
Jul 09, 2014 | 9.640 | 9.690 | 9.290 | 9.430 | 178,786 | -0.18(-1.87%) |
Jul 08, 2014 | 9.970 | 10.14 | 9.530 | 9.610 | 207,010 | -0.38(-3.80%) |
Jul 07, 2014 | 10.11 | 10.20 | 9.890 | 9.990 | 141,672 | -0.19(-1.87%) |
Jul 03, 2014 | 10.30 | 10.18 | 10.18 | 10.18 | 218,600 | -0.12(-1.17%) |
Jul 02, 2014 | 10.44 | 10.55 | 10.13 | 10.30 | 240,099 | -0.19(-1.81%) |
Jul 01, 2014 | 10.58 | 10.66 | 10.41 | 10.49 | 138,483 | -0.10(-0.94%) |
Jun 30, 2014 | 10.69 | 10.78 | 10.37 | 10.59 | 210,109 | +0.01(+0.09%) |
Jun 27, 2014 | 11.01 | 11.04 | 10.50 | 10.58 | 1,972,770 | -0.44(-3.99%) |
Jun 26, 2014 | 11.05 | 11.13 | 10.76 | 11.02 | 85,656 | -0.03(-0.27%) |
Jun 25, 2014 | 11.15 | 11.25 | 11.03 | 11.05 | 102,151 | -0.19(-1.69%) |
Jun 24, 2014 | 11.15 | 11.31 | 11.10 | 11.24 | 127,179 | +0.08(+0.72%) |
Jun 23, 2014 | 11.21 | 11.27 | 11.03 | 11.16 | 83,122 | -0.11(-0.98%) |
Jun 20, 2014 | 11.36 | 11.39 | 11.02 | 11.27 | 189,829 | -0.09(-0.79%) |
Jun 19, 2014 | 11.47 | 11.47 | 11.03 | 11.36 | 168,131 | -0.11(-0.96%) |
Jun 18, 2014 | 11.56 | 11.56 | 10.96 | 11.47 | 126,832 | +0.07(+0.61%) |
Jun 17, 2014 | 11.27 | 11.42 | 11.10 | 11.40 | 98,968 | +0.07(+0.62%) |
Jun 16, 2014 | 10.66 | 11.35 | 10.60 | 11.33 | 172,278 | +0.69(+6.48%) |
Jun 13, 2014 | 10.47 | 10.68 | 10.47 | 10.64 | 147,633 | +0.20(+1.92%) |
Jun 12, 2014 | 10.69 | 10.69 | 10.20 | 10.44 | 250,493 | -0.23(-2.16%) |
Jun 11, 2014 | 11.49 | 11.49 | 10.64 | 10.67 | 136,591 | -0.78(-6.81%) |
Jun 10, 2014 | 10.99 | 11.47 | 10.89 | 11.45 | 90,111 | +0.27(+2.42%) |
Jun 06, 2014 | 11.06 | 11.33 | 11.05 | 11.18 | 144,394 | +0.08(+0.72%) |
Jun 05, 2014 | 10.72 | 11.13 | 10.47 | 11.10 | 87,268 | +0.39(+3.64%) |
Jun 04, 2014 | 10.62 | 10.85 | 10.51 | 10.71 | 63,826 | +0.04(+0.37%) |
Jun 03, 2014 | 10.91 | 10.99 | 10.32 | 10.67 | 352,558 | -0.32(-2.91%) |
Jun 02, 2014 | 11.80 | 11.80 | 10.92 | 10.99 | 191,727 | -0.79(-6.71%) |
May 30, 2014 | 11.85 | 11.85 | 11.54 | 11.78 | 118,346 | -0.01(-0.08%) |
May 29, 2014 | 11.56 | 11.79 | 11.16 | 11.79 | 239,116 | +0.22(+1.90%) |
May 28, 2014 | 11.05 | 11.59 | 10.82 | 11.57 | 243,169 | +0.56(+5.09%) |
May 27, 2014 | 10.64 | 11.31 | 10.60 | 11.01 | 183,756 | +0.47(+4.46%) |
May 23, 2014 | 10.39 | 10.54 | 10.54 | 10.54 | 213,000 | -0.05(-0.47%) |
May 22, 2014 | 10.25 | 10.67 | 10.25 | 10.59 | 107,682 | +0.27(+2.62%) |
May 21, 2014 | 10.50 | 10.59 | 10.25 | 10.32 | 246,638 | -0.23(-2.18%) |
May 20, 2014 | 10.57 | 10.92 | 9.770 | 10.55 | 172,646 | -0.01(-0.09%) |
May 19, 2014 | 10.75 | 10.75 | 10.40 | 10.56 | 215,568 | -0.24(-2.22%) |
May 16, 2014 | 10.67 | 10.91 | 10.41 | 10.80 | 234,054 | -0.09(-0.83%) |
May 15, 2014 | 10.91 | 11.45 | 10.50 | 10.89 | 738,205 | +0.21(+1.97%) |
May 14, 2014 | 11.64 | 11.66 | 10.51 | 10.68 | 253,839 | -1.00(-8.56%) |
May 13, 2014 | 11.08 | 12.15 | 10.98 | 11.68 | 287,787 | +0.68(+6.18%) |
May 12, 2014 | 12.59 | 12.59 | 10.36 | 11.00 | 471,890 | -2.13(-16.22%) |
May 09, 2014 | 12.89 | 13.73 | 12.38 | 13.13 | 76,891 | -0.22(-1.65%) |
May 08, 2014 | 14.13 | 14.25 | 13.20 | 13.35 | 64,568 | -0.80(-5.65%) |
May 07, 2014 | 14.00 | 14.44 | 14.00 | 14.15 | 63,145 | +0.04(+0.28%) |
May 06, 2014 | 14.34 | 14.52 | 13.82 | 14.11 | 96,784 | -0.24(-1.67%) |
May 05, 2014 | 14.50 | 14.99 | 14.13 | 14.35 | 76,509 | -0.25(-1.71%) |
May 02, 2014 | 14.17 | 14.82 | 13.81 | 14.60 | 191,824 | +0.25(+1.74%) |