Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.17 | 11.17 | 10.66 | 10.71 | 492,023 | -0.44(-3.93%) |
Jul 30, 2014 | 11.61 | 11.62 | 11.10 | 11.14 | 251,078 | -0.41(-3.55%) |
Jul 29, 2014 | 11.52 | 11.61 | 11.45 | 11.56 | 210,584 | +0.05(+0.46%) |
Jul 28, 2014 | 11.78 | 11.78 | 11.41 | 11.50 | 278,356 | -0.31(-2.62%) |
Jul 25, 2014 | 11.79 | 11.86 | 11.67 | 11.81 | 389,738 | -0.03(-0.27%) |
Jul 24, 2014 | 11.74 | 11.87 | 11.74 | 11.84 | 226,415 | +0.05(+0.45%) |
Jul 23, 2014 | 11.65 | 11.83 | 11.65 | 11.79 | 213,318 | +0.13(+1.10%) |
Jul 22, 2014 | 11.53 | 11.78 | 11.53 | 11.66 | 83,547 | +0.14(+1.25%) |
Jul 21, 2014 | 11.72 | 11.76 | 11.45 | 11.52 | 104,527 | -0.23(-1.95%) |
Jul 18, 2014 | 11.65 | 11.81 | 11.58 | 11.75 | 232,902 | +0.07(+0.59%) |
Jul 17, 2014 | 11.83 | 11.86 | 11.63 | 11.68 | 349,242 | -0.20(-1.66%) |
Jul 16, 2014 | 11.96 | 12.09 | 11.85 | 11.88 | 379,151 | -0.12(-0.98%) |
Jul 15, 2014 | 12.08 | 12.10 | 11.85 | 11.99 | 207,198 | -0.11(-0.88%) |
Jul 14, 2014 | 12.21 | 12.25 | 12.08 | 12.10 | 343,624 | -0.01(-0.04%) |
Jul 11, 2014 | 12.19 | 12.31 | 12.00 | 12.11 | 237,796 | -0.09(-0.70%) |
Jul 10, 2014 | 11.97 | 12.25 | 11.78 | 12.19 | 480,702 | +0.12(+0.97%) |
Jul 09, 2014 | 12.10 | 12.32 | 11.93 | 12.07 | 249,775 | -0.03(-0.22%) |
Jul 08, 2014 | 12.03 | 12.40 | 12.01 | 12.10 | 314,284 | +0.17(+1.43%) |
Jul 07, 2014 | 12.53 | 12.53 | 11.77 | 11.93 | 846,514 | -0.59(-4.73%) |
Jul 03, 2014 | 12.15 | 12.52 | 12.52 | 12.52 | 175,255 | +0.37(+3.03%) |
Jul 02, 2014 | 12.41 | 12.42 | 11.91 | 12.15 | 461,553 | -0.22(-1.77%) |
Jul 01, 2014 | 12.54 | 12.91 | 12.28 | 12.37 | 718,677 | +0.11(+0.87%) |
Jun 30, 2014 | 12.27 | 13.30 | 12.19 | 12.27 | 832,580 | -0.05(-0.43%) |
Jun 27, 2014 | 12.61 | 12.67 | 12.32 | 12.32 | 1,947,505 | -0.20(-1.58%) |
Jun 26, 2014 | 12.40 | 12.68 | 12.27 | 12.52 | 436,139 | +0.49(+4.04%) |
Jun 25, 2014 | 12.43 | 12.45 | 12.00 | 12.03 | 372,943 | -0.42(-3.34%) |
Jun 24, 2014 | 12.25 | 12.66 | 12.21 | 12.45 | 848,861 | +0.22(+1.79%) |
Jun 23, 2014 | 12.14 | 12.35 | 11.99 | 12.23 | 567,513 | +0.12(+0.97%) |
Jun 20, 2014 | 11.87 | 12.20 | 11.64 | 12.11 | 552,379 | +0.19(+1.57%) |
Jun 19, 2014 | 12.00 | 12.24 | 11.75 | 11.92 | 764,914 | +0.14(+1.22%) |
Jun 18, 2014 | 11.42 | 12.33 | 11.42 | 11.78 | 937,999 | +0.50(+4.40%) |
Jun 17, 2014 | 11.47 | 11.60 | 11.19 | 11.28 | 658,145 | +0.22(+2.03%) |
Jun 16, 2014 | 11.72 | 11.72 | 10.77 | 11.06 | 728,718 | -0.48(-4.16%) |
Jun 13, 2014 | 11.60 | 11.60 | 11.34 | 11.54 | 202,651 | -0.06(-0.55%) |
Jun 12, 2014 | 11.63 | 11.68 | 11.49 | 11.60 | 246,345 | -0.03(-0.23%) |
Jun 11, 2014 | 11.65 | 11.74 | 11.35 | 11.63 | 602,241 | +0.06(+0.55%) |
Jun 10, 2014 | 11.29 | 11.61 | 11.18 | 11.57 | 419,919 | +0.08(+0.70%) |
Jun 06, 2014 | 11.04 | 11.67 | 10.95 | 11.49 | 369,545 | +0.51(+4.62%) |
Jun 05, 2014 | 11.10 | 11.27 | 10.95 | 10.98 | 263,035 | +0.03(+0.24%) |
Jun 04, 2014 | 10.94 | 10.99 | 10.82 | 10.95 | 492,485 | -0.06(-0.53%) |
Jun 03, 2014 | 11.02 | 11.02 | 10.82 | 11.01 | 541,605 | +0.14(+1.28%) |
Jun 02, 2014 | 10.84 | 11.04 | 10.82 | 10.87 | 574,191 | +0.04(+0.35%) |
May 30, 2014 | 10.64 | 10.96 | 10.64 | 10.84 | 914,369 | +0.17(+1.60%) |
May 29, 2014 | 10.70 | 10.88 | 10.61 | 10.66 | 574,843 | +0.15(+1.47%) |
May 28, 2014 | 10.42 | 10.53 | 10.40 | 10.51 | 105,335 | +0.03(+0.25%) |
May 27, 2014 | 10.59 | 10.64 | 10.40 | 10.48 | 88,240 | +0.00(+0.00%) |
May 23, 2014 | 10.46 | 10.48 | 10.48 | 10.48 | 96,156 | +0.13(+1.25%) |
May 22, 2014 | 10.15 | 10.36 | 10.15 | 10.35 | 59,901 | +0.18(+1.72%) |
May 21, 2014 | 10.24 | 10.40 | 10.10 | 10.18 | 89,314 | -0.03(-0.31%) |
May 20, 2014 | 10.14 | 10.24 | 10.09 | 10.21 | 82,578 | +0.04(+0.37%) |
May 19, 2014 | 10.14 | 10.19 | 10.14 | 10.17 | 89,837 | +0.04(+0.37%) |
May 16, 2014 | 9.897 | 10.19 | 9.897 | 10.14 | 126,384 | +0.24(+2.43%) |
May 15, 2014 | 10.15 | 10.16 | 9.576 | 9.897 | 691,348 | -0.27(-2.68%) |
May 14, 2014 | 10.20 | 10.23 | 10.14 | 10.17 | 88,604 | +0.00(+0.00%) |
May 13, 2014 | 9.747 | 10.29 | 9.747 | 10.17 | 186,931 | -0.02(-0.21%) |
May 12, 2014 | 10.14 | 10.23 | 10.00 | 10.19 | 279,400 | +0.05(+0.53%) |
May 09, 2014 | 9.945 | 10.14 | 9.843 | 10.14 | 550,506 | +0.19(+1.93%) |