Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.30 | 13.31 | 12.53 | 12.75 | 592,211 | -0.67(-4.99%) |
Jul 30, 2014 | 13.14 | 13.54 | 13.00 | 13.42 | 781,227 | +0.37(+2.84%) |
Jul 29, 2014 | 12.55 | 13.16 | 12.45 | 13.05 | 590,386 | +0.50(+3.98%) |
Jul 28, 2014 | 12.79 | 12.93 | 12.42 | 12.55 | 427,606 | -0.26(-2.03%) |
Jul 25, 2014 | 12.50 | 12.91 | 12.36 | 12.81 | 524,923 | +0.20(+1.59%) |
Jul 24, 2014 | 12.50 | 12.73 | 12.35 | 12.61 | 470,496 | +0.13(+1.04%) |
Jul 23, 2014 | 12.85 | 12.97 | 12.46 | 12.48 | 597,621 | -0.27(-2.12%) |
Jul 22, 2014 | 12.68 | 12.95 | 12.65 | 12.75 | 435,314 | +0.16(+1.27%) |
Jul 21, 2014 | 12.68 | 12.84 | 12.43 | 12.59 | 418,530 | -0.23(-1.79%) |
Jul 18, 2014 | 12.33 | 13.00 | 12.33 | 12.82 | 800,020 | +0.33(+2.64%) |
Jul 17, 2014 | 12.87 | 13.02 | 12.33 | 12.49 | 1,001,847 | -0.51(-3.92%) |
Jul 16, 2014 | 13.48 | 13.77 | 12.91 | 13.00 | 809,609 | -0.43(-3.20%) |
Jul 15, 2014 | 14.22 | 14.44 | 13.20 | 13.43 | 1,173,658 | -0.81(-5.69%) |
Jul 14, 2014 | 14.20 | 14.36 | 13.84 | 14.24 | 1,310,581 | +0.22(+1.57%) |
Jul 11, 2014 | 13.75 | 14.10 | 13.42 | 14.02 | 1,394,300 | +0.58(+4.32%) |
Jul 10, 2014 | 13.27 | 13.74 | 13.15 | 13.44 | 1,260,251 | -0.50(-3.59%) |
Jul 09, 2014 | 12.90 | 14.18 | 12.66 | 13.94 | 2,274,662 | +1.09(+8.48%) |
Jul 08, 2014 | 13.00 | 13.28 | 12.47 | 12.85 | 1,736,628 | -0.21(-1.61%) |
Jul 07, 2014 | 14.09 | 14.38 | 12.76 | 13.06 | 6,984,882 | +1.07(+8.92%) |
Jul 03, 2014 | 11.87 | 11.99 | 11.99 | 11.99 | 303,100 | +0.17(+1.44%) |
Jul 02, 2014 | 12.05 | 12.19 | 11.80 | 11.82 | 539,539 | -0.23(-1.91%) |
Jul 01, 2014 | 12.16 | 12.23 | 11.94 | 12.05 | 699,843 | -0.02(-0.17%) |
Jun 30, 2014 | 12.18 | 12.29 | 11.87 | 12.07 | 1,018,804 | +0.06(+0.50%) |
Jun 27, 2014 | 11.96 | 12.15 | 11.90 | 12.01 | 1,141,735 | -0.04(-0.33%) |
Jun 26, 2014 | 12.22 | 12.22 | 11.95 | 12.05 | 361,665 | +0.00(+0.00%) |
Jun 25, 2014 | 11.68 | 12.25 | 11.66 | 12.05 | 663,647 | +0.29(+2.47%) |
Jun 24, 2014 | 12.19 | 12.34 | 11.72 | 11.76 | 653,141 | -0.39(-3.21%) |
Jun 23, 2014 | 12.49 | 12.58 | 12.04 | 12.15 | 564,402 | -0.25(-2.02%) |
Jun 20, 2014 | 12.52 | 12.52 | 12.17 | 12.40 | 676,348 | -0.05(-0.40%) |
Jun 19, 2014 | 12.50 | 12.63 | 12.11 | 12.45 | 445,375 | -0.06(-0.44%) |
Jun 18, 2014 | 12.54 | 12.81 | 12.42 | 12.51 | 617,631 | +0.03(+0.20%) |
Jun 17, 2014 | 12.21 | 12.66 | 12.04 | 12.48 | 662,155 | +0.22(+1.79%) |
Jun 16, 2014 | 12.38 | 12.73 | 12.07 | 12.26 | 1,207,503 | -0.10(-0.81%) |
Jun 13, 2014 | 12.27 | 12.53 | 12.00 | 12.36 | 935,153 | +0.07(+0.57%) |
Jun 12, 2014 | 11.99 | 12.56 | 11.49 | 12.29 | 4,531,820 | +0.88(+7.71%) |
Jun 11, 2014 | 9.860 | 11.48 | 9.751 | 11.41 | 3,005,302 | +1.41(+14.10%) |
Jun 10, 2014 | 9.820 | 10.08 | 9.510 | 10.00 | 1,037,085 | +0.00(+0.00%) |
Jun 06, 2014 | 9.980 | 10.04 | 9.530 | 10.00 | 1,522,415 | +0.33(+3.41%) |
Jun 05, 2014 | 9.550 | 9.940 | 9.340 | 9.670 | 753,258 | +0.18(+1.90%) |
Jun 04, 2014 | 9.750 | 9.790 | 9.490 | 9.490 | 518,693 | -0.29(-2.97%) |
Jun 03, 2014 | 9.890 | 9.970 | 9.630 | 9.780 | 489,452 | -0.18(-1.81%) |
Jun 02, 2014 | 9.570 | 9.980 | 9.510 | 9.960 | 683,926 | +0.39(+4.08%) |
May 30, 2014 | 9.950 | 10.00 | 9.520 | 9.570 | 681,716 | -0.31(-3.14%) |
May 29, 2014 | 10.03 | 10.09 | 9.660 | 9.880 | 517,301 | -0.05(-0.50%) |
May 28, 2014 | 9.700 | 10.08 | 9.650 | 9.930 | 1,195,199 | +0.27(+2.80%) |
May 27, 2014 | 9.460 | 9.800 | 9.400 | 9.660 | 945,473 | +0.33(+3.54%) |
May 23, 2014 | 8.800 | 9.330 | 9.330 | 9.330 | 1,026,000 | +0.56(+6.39%) |
May 22, 2014 | 8.870 | 9.000 | 8.550 | 8.770 | 633,412 | +0.00(+0.00%) |
May 21, 2014 | 9.000 | 9.050 | 8.700 | 8.770 | 422,697 | -0.19(-2.12%) |
May 20, 2014 | 9.010 | 9.066 | 8.640 | 8.960 | 728,177 | -0.11(-1.27%) |
May 19, 2014 | 8.650 | 9.210 | 8.570 | 9.075 | 689,745 | +0.38(+4.43%) |
May 16, 2014 | 8.520 | 8.740 | 8.370 | 8.690 | 427,320 | +0.22(+2.60%) |
May 15, 2014 | 8.670 | 8.780 | 8.210 | 8.470 | 516,491 | +0.04(+0.47%) |
May 14, 2014 | 8.380 | 8.675 | 8.330 | 8.430 | 399,931 | +0.03(+0.36%) |
May 13, 2014 | 8.570 | 8.730 | 8.380 | 8.400 | 350,956 | -0.19(-2.21%) |
May 12, 2014 | 8.400 | 8.835 | 8.360 | 8.590 | 605,711 | +0.23(+2.75%) |
May 09, 2014 | 8.220 | 8.470 | 7.945 | 8.360 | 577,442 | -0.04(-0.48%) |
May 08, 2014 | 8.950 | 9.000 | 8.330 | 8.400 | 514,450 | -0.56(-6.25%) |
May 07, 2014 | 9.250 | 9.520 | 8.780 | 8.960 | 506,871 | -0.22(-2.40%) |
May 06, 2014 | 9.500 | 9.650 | 9.160 | 9.180 | 390,190 | -0.23(-2.44%) |
May 05, 2014 | 9.080 | 9.640 | 9.020 | 9.410 | 374,845 | +0.27(+2.95%) |
May 02, 2014 | 9.270 | 9.310 | 9.030 | 9.140 | 376,242 | -0.06(-0.65%) |