Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.66 | 10.91 | 10.12 | 10.30 | 263,370 | -0.19(-1.81%) |
Jul 30, 2014 | 10.39 | 10.52 | 10.03 | 10.49 | 316,929 | +0.19(+1.84%) |
Jul 29, 2014 | 10.58 | 10.71 | 10.27 | 10.30 | 256,362 | -0.26(-2.46%) |
Jul 28, 2014 | 10.98 | 10.98 | 9.940 | 10.56 | 883,653 | -0.87(-7.61%) |
Jul 25, 2014 | 11.53 | 11.60 | 11.27 | 11.43 | 241,860 | -0.18(-1.55%) |
Jul 24, 2014 | 11.25 | 12.19 | 11.17 | 11.61 | 617,168 | +0.27(+2.38%) |
Jul 23, 2014 | 11.50 | 11.51 | 10.93 | 11.34 | 641,222 | -0.25(-2.16%) |
Jul 22, 2014 | 11.01 | 11.71 | 10.87 | 11.59 | 676,273 | +0.23(+2.02%) |
Jul 21, 2014 | 9.640 | 11.38 | 9.610 | 11.36 | 1,421,356 | +1.66(+17.11%) |
Jul 18, 2014 | 9.210 | 9.890 | 9.100 | 9.700 | 547,960 | +0.48(+5.21%) |
Jul 17, 2014 | 9.320 | 9.590 | 9.170 | 9.220 | 277,398 | -0.19(-2.02%) |
Jul 16, 2014 | 9.610 | 9.740 | 9.383 | 9.410 | 232,163 | -0.13(-1.36%) |
Jul 15, 2014 | 9.690 | 9.880 | 9.510 | 9.540 | 282,858 | -0.15(-1.55%) |
Jul 14, 2014 | 9.490 | 9.790 | 9.260 | 9.690 | 388,292 | +0.35(+3.75%) |
Jul 11, 2014 | 9.190 | 9.500 | 9.060 | 9.340 | 441,427 | +0.17(+1.85%) |
Jul 10, 2014 | 9.000 | 9.490 | 8.930 | 9.170 | 527,432 | -0.09(-0.97%) |
Jul 09, 2014 | 9.160 | 9.340 | 9.080 | 9.260 | 311,998 | +0.10(+1.09%) |
Jul 08, 2014 | 9.340 | 9.380 | 8.800 | 9.160 | 521,453 | -0.09(-0.97%) |
Jul 07, 2014 | 9.500 | 9.960 | 9.220 | 9.250 | 984,139 | -0.11(-1.18%) |
Jul 03, 2014 | 9.100 | 9.360 | 9.360 | 9.360 | 383,800 | +0.29(+3.20%) |
Jul 02, 2014 | 9.250 | 9.350 | 8.800 | 9.070 | 784,501 | +0.07(+0.78%) |
Jul 01, 2014 | 8.490 | 9.050 | 8.490 | 9.000 | 558,239 | +0.45(+5.26%) |
Jun 30, 2014 | 8.520 | 8.790 | 8.460 | 8.550 | 135,248 | +0.06(+0.71%) |
Jun 27, 2014 | 8.490 | 8.710 | 8.400 | 8.490 | 397,168 | -0.01(-0.12%) |
Jun 26, 2014 | 8.490 | 8.650 | 8.420 | 8.500 | 150,687 | -0.01(-0.12%) |
Jun 25, 2014 | 8.300 | 8.520 | 8.300 | 8.510 | 198,635 | +0.13(+1.55%) |
Jun 24, 2014 | 8.500 | 8.670 | 8.210 | 8.380 | 291,786 | -0.10(-1.18%) |
Jun 23, 2014 | 8.490 | 8.700 | 8.410 | 8.480 | 196,337 | +0.01(+0.12%) |
Jun 20, 2014 | 8.720 | 8.790 | 8.415 | 8.470 | 256,987 | -0.19(-2.19%) |
Jun 19, 2014 | 8.810 | 8.840 | 8.500 | 8.660 | 229,379 | -0.14(-1.59%) |
Jun 18, 2014 | 8.750 | 8.940 | 8.700 | 8.800 | 304,928 | +0.14(+1.62%) |
Jun 17, 2014 | 8.600 | 8.900 | 8.500 | 8.660 | 289,585 | +0.09(+1.05%) |
Jun 16, 2014 | 8.380 | 8.670 | 8.340 | 8.570 | 232,266 | +0.14(+1.66%) |
Jun 13, 2014 | 8.430 | 8.610 | 8.250 | 8.430 | 190,563 | +0.04(+0.48%) |
Jun 12, 2014 | 8.450 | 8.640 | 8.330 | 8.390 | 208,847 | -0.05(-0.59%) |
Jun 11, 2014 | 8.570 | 8.690 | 8.370 | 8.440 | 186,831 | -0.17(-1.97%) |
Jun 10, 2014 | 8.890 | 8.930 | 8.510 | 8.610 | 193,695 | -0.17(-1.94%) |
Jun 06, 2014 | 8.900 | 8.990 | 8.710 | 8.780 | 168,975 | -0.09(-1.01%) |
Jun 05, 2014 | 8.510 | 8.900 | 8.400 | 8.870 | 267,800 | +0.28(+3.26%) |
Jun 04, 2014 | 8.340 | 8.620 | 8.210 | 8.590 | 430,873 | +0.21(+2.51%) |
Jun 03, 2014 | 8.400 | 8.460 | 8.145 | 8.380 | 506,564 | -0.05(-0.59%) |
Jun 02, 2014 | 8.430 | 8.551 | 8.290 | 8.430 | 196,135 | -0.02(-0.24%) |
May 30, 2014 | 8.450 | 8.500 | 8.270 | 8.450 | 431,114 | +0.02(+0.24%) |
May 29, 2014 | 8.380 | 8.505 | 8.290 | 8.430 | 219,047 | +0.01(+0.12%) |
May 28, 2014 | 8.460 | 8.566 | 8.360 | 8.420 | 296,316 | -0.10(-1.17%) |
May 27, 2014 | 8.830 | 8.990 | 8.480 | 8.520 | 1,423,569 | -0.23(-2.63%) |
May 23, 2014 | 8.610 | 8.750 | 8.750 | 8.750 | 440,900 | +0.06(+0.69%) |
May 22, 2014 | 8.550 | 8.830 | 8.520 | 8.690 | 346,746 | +0.15(+1.76%) |
May 21, 2014 | 8.140 | 8.540 | 8.140 | 8.540 | 253,262 | +0.46(+5.69%) |
May 20, 2014 | 8.220 | 8.370 | 7.990 | 8.080 | 251,856 | -0.16(-2.00%) |
May 19, 2014 | 8.370 | 8.460 | 8.090 | 8.245 | 213,369 | -0.15(-1.73%) |
May 16, 2014 | 7.990 | 8.490 | 7.990 | 8.390 | 343,355 | +0.30(+3.71%) |
May 15, 2014 | 8.150 | 8.340 | 7.910 | 8.090 | 219,424 | -0.12(-1.46%) |
May 14, 2014 | 8.350 | 8.490 | 8.200 | 8.210 | 160,053 | -0.15(-1.79%) |
May 13, 2014 | 8.450 | 8.730 | 8.190 | 8.360 | 351,903 | -0.08(-0.95%) |
May 12, 2014 | 8.020 | 8.850 | 8.020 | 8.440 | 650,960 | +0.42(+5.24%) |
May 09, 2014 | 7.830 | 8.060 | 7.515 | 8.020 | 294,447 | +0.12(+1.52%) |
May 08, 2014 | 7.610 | 7.990 | 7.610 | 7.900 | 401,759 | +0.10(+1.28%) |
May 07, 2014 | 7.340 | 7.980 | 7.330 | 7.800 | 549,632 | +0.85(+12.23%) |
May 06, 2014 | 7.180 | 7.370 | 6.940 | 6.950 | 516,092 | -0.32(-4.40%) |
May 05, 2014 | 7.190 | 7.410 | 7.180 | 7.270 | 134,795 | -0.03(-0.41%) |
May 02, 2014 | 7.490 | 7.490 | 7.260 | 7.300 | 180,332 | -0.14(-1.88%) |