Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.01 | 13.66 | 12.81 | 13.55 | 2,173,954 | -0.71(-4.95%) |
Jul 30, 2014 | 14.08 | 15.56 | 13.75 | 14.26 | 2,982,551 | +1.55(+12.17%) |
Jul 29, 2014 | 11.86 | 12.78 | 11.47 | 12.71 | 1,818,877 | +0.87(+7.31%) |
Jul 28, 2014 | 12.40 | 12.40 | 11.65 | 11.85 | 1,505,258 | -0.58(-4.67%) |
Jul 25, 2014 | 12.97 | 13.01 | 12.34 | 12.43 | 839,565 | -0.63(-4.83%) |
Jul 24, 2014 | 13.45 | 13.71 | 12.99 | 13.06 | 744,811 | +0.08(+0.58%) |
Jul 23, 2014 | 13.00 | 13.10 | 12.54 | 12.98 | 1,003,688 | -0.12(-0.90%) |
Jul 22, 2014 | 13.50 | 14.29 | 12.41 | 13.10 | 2,128,371 | -0.34(-2.50%) |
Jul 21, 2014 | 14.21 | 14.28 | 13.11 | 13.44 | 1,355,285 | -0.79(-5.56%) |
Jul 18, 2014 | 13.80 | 14.59 | 13.80 | 14.23 | 1,011,110 | +0.43(+3.11%) |
Jul 17, 2014 | 13.92 | 14.05 | 13.62 | 13.80 | 751,185 | -0.06(-0.42%) |
Jul 16, 2014 | 13.54 | 13.90 | 12.99 | 13.86 | 839,366 | +0.33(+2.42%) |
Jul 15, 2014 | 14.27 | 14.29 | 13.37 | 13.53 | 941,353 | -0.67(-4.74%) |
Jul 14, 2014 | 14.51 | 14.54 | 13.84 | 14.20 | 992,855 | -0.11(-0.76%) |
Jul 11, 2014 | 14.47 | 14.54 | 13.96 | 14.31 | 958,063 | +0.01(+0.06%) |
Jul 10, 2014 | 13.36 | 14.51 | 13.24 | 14.30 | 1,008,420 | +0.37(+2.66%) |
Jul 09, 2014 | 13.21 | 14.19 | 13.21 | 13.93 | 1,154,160 | +0.72(+5.47%) |
Jul 08, 2014 | 13.05 | 13.37 | 12.74 | 13.21 | 518,078 | +0.24(+1.88%) |
Jul 07, 2014 | 12.97 | 13.11 | 12.64 | 12.97 | 430,680 | -0.08(-0.58%) |
Jul 03, 2014 | 12.95 | 13.04 | 13.04 | 13.04 | 349,992 | +0.19(+1.44%) |
Jul 02, 2014 | 12.73 | 13.03 | 12.46 | 12.86 | 488,970 | +0.24(+1.87%) |
Jul 01, 2014 | 12.46 | 12.99 | 12.46 | 12.62 | 648,813 | +0.30(+2.46%) |
Jun 30, 2014 | 12.11 | 12.38 | 11.69 | 12.32 | 993,331 | +0.14(+1.17%) |
Jun 27, 2014 | 12.23 | 12.40 | 11.91 | 12.18 | 788,480 | -0.15(-1.23%) |
Jun 26, 2014 | 12.60 | 12.81 | 12.19 | 12.33 | 1,240,470 | -0.47(-3.68%) |
Jun 25, 2014 | 12.59 | 12.87 | 12.16 | 12.80 | 753,898 | +0.64(+5.26%) |
Jun 24, 2014 | 12.60 | 12.87 | 11.98 | 12.16 | 915,099 | -0.57(-4.49%) |
Jun 23, 2014 | 12.27 | 12.81 | 11.77 | 12.73 | 2,018,054 | +0.66(+5.50%) |
Jun 20, 2014 | 10.88 | 12.21 | 10.81 | 12.07 | 1,320,608 | +1.33(+12.37%) |
Jun 19, 2014 | 10.49 | 10.94 | 10.36 | 10.74 | 930,633 | -0.30(-2.74%) |
Jun 18, 2014 | 10.61 | 11.23 | 10.13 | 11.04 | 2,322,337 | +0.34(+3.14%) |
Jun 17, 2014 | 11.06 | 11.12 | 10.26 | 10.70 | 1,637,698 | +0.03(+0.31%) |
Jun 16, 2014 | 11.63 | 11.75 | 10.42 | 10.67 | 2,167,667 | -0.95(-8.18%) |
Jun 13, 2014 | 11.47 | 11.81 | 11.15 | 11.62 | 569,460 | +0.11(+0.95%) |
Jun 12, 2014 | 11.70 | 11.98 | 11.22 | 11.51 | 1,194,215 | -0.13(-1.08%) |
Jun 11, 2014 | 12.43 | 12.66 | 11.60 | 11.64 | 1,932,192 | -1.02(-8.04%) |
Jun 10, 2014 | 12.74 | 12.89 | 12.55 | 12.66 | 804,459 | +0.45(+3.72%) |
Jun 06, 2014 | 12.56 | 12.71 | 12.13 | 12.20 | 641,859 | -0.23(-1.83%) |
Jun 05, 2014 | 11.90 | 12.56 | 11.78 | 12.43 | 1,246,892 | +0.50(+4.23%) |
Jun 04, 2014 | 11.58 | 11.93 | 11.38 | 11.92 | 497,534 | +0.34(+2.98%) |
Jun 03, 2014 | 11.29 | 11.77 | 11.29 | 11.58 | 611,512 | +0.19(+1.70%) |
Jun 02, 2014 | 11.34 | 11.67 | 11.07 | 11.39 | 460,997 | -0.03(-0.30%) |
May 30, 2014 | 10.91 | 11.44 | 10.91 | 11.42 | 1,036,631 | +0.45(+4.14%) |
May 29, 2014 | 10.75 | 11.09 | 10.44 | 10.96 | 1,314,062 | +0.72(+7.06%) |
May 28, 2014 | 10.12 | 10.37 | 10.09 | 10.24 | 757,590 | -0.07(-0.65%) |
May 27, 2014 | 10.80 | 10.85 | 10.13 | 10.31 | 530,653 | -0.32(-3.01%) |
May 23, 2014 | 10.74 | 10.63 | 10.63 | 10.63 | 168,990 | -0.09(-0.86%) |
May 22, 2014 | 10.65 | 10.79 | 10.44 | 10.72 | 164,252 | +0.11(+1.08%) |
May 21, 2014 | 10.50 | 10.87 | 10.36 | 10.61 | 223,086 | +0.04(+0.40%) |
May 20, 2014 | 10.41 | 10.72 | 10.36 | 10.56 | 268,921 | +0.05(+0.48%) |
May 19, 2014 | 10.54 | 10.72 | 10.42 | 10.51 | 272,091 | +0.03(+0.24%) |
May 16, 2014 | 10.46 | 10.61 | 10.33 | 10.49 | 379,445 | +0.13(+1.21%) |
May 15, 2014 | 10.52 | 10.61 | 10.32 | 10.36 | 470,491 | -0.27(-2.52%) |
May 14, 2014 | 10.77 | 10.98 | 10.61 | 10.63 | 722,753 | -0.18(-1.63%) |
May 13, 2014 | 11.27 | 11.46 | 10.72 | 10.81 | 688,732 | -0.29(-2.64%) |
May 12, 2014 | 11.56 | 11.60 | 10.99 | 11.10 | 533,696 | -0.26(-2.29%) |
May 09, 2014 | 11.18 | 11.41 | 10.87 | 11.36 | 461,799 | +0.09(+0.82%) |
May 08, 2014 | 11.75 | 11.95 | 11.20 | 11.27 | 675,384 | -0.47(-4.00%) |
May 07, 2014 | 11.30 | 11.76 | 11.30 | 11.74 | 333,471 | +0.47(+4.17%) |
May 06, 2014 | 11.34 | 11.56 | 11.24 | 11.27 | 250,784 | -0.21(-1.83%) |
May 05, 2014 | 11.60 | 11.84 | 11.43 | 11.48 | 406,402 | -0.14(-1.23%) |
May 02, 2014 | 11.35 | 11.71 | 11.19 | 11.62 | 395,118 | +0.24(+2.14%) |