Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.85 | 11.04 | 10.32 | 10.55 | 1,364,638 | -0.46(-4.18%) |
Jul 30, 2014 | 11.18 | 11.35 | 10.90 | 11.01 | 754,700 | +0.01(+0.09%) |
Jul 29, 2014 | 10.92 | 11.22 | 10.83 | 11.00 | 1,080,578 | +0.09(+0.82%) |
Jul 28, 2014 | 11.10 | 11.25 | 10.86 | 10.91 | 1,057,483 | -0.07(-0.64%) |
Jul 25, 2014 | 10.93 | 11.05 | 10.81 | 10.98 | 798,331 | -0.03(-0.27%) |
Jul 24, 2014 | 11.06 | 11.24 | 10.97 | 11.01 | 1,148,790 | +0.01(+0.09%) |
Jul 23, 2014 | 11.13 | 11.22 | 10.94 | 11.00 | 1,065,361 | -0.02(-0.18%) |
Jul 22, 2014 | 11.04 | 11.38 | 11.00 | 11.02 | 1,359,120 | +0.07(+0.64%) |
Jul 21, 2014 | 11.06 | 11.19 | 10.59 | 10.95 | 1,637,351 | -0.17(-1.53%) |
Jul 18, 2014 | 10.98 | 11.35 | 10.91 | 11.12 | 2,165,415 | +0.06(+0.54%) |
Jul 17, 2014 | 11.56 | 11.81 | 11.00 | 11.06 | 1,738,397 | -0.61(-5.23%) |
Jul 16, 2014 | 11.81 | 12.06 | 11.51 | 11.67 | 870,549 | -0.07(-0.60%) |
Jul 15, 2014 | 12.16 | 12.38 | 11.52 | 11.74 | 1,667,664 | -0.40(-3.29%) |
Jul 14, 2014 | 12.75 | 12.93 | 12.12 | 12.14 | 1,106,721 | -0.44(-3.50%) |
Jul 11, 2014 | 12.80 | 12.80 | 12.00 | 12.58 | 774,829 | +0.29(+2.36%) |
Jul 10, 2014 | 11.92 | 12.46 | 11.91 | 12.29 | 733,757 | +0.16(+1.32%) |
Jul 09, 2014 | 12.15 | 12.27 | 11.93 | 12.13 | 678,575 | -0.02(-0.16%) |
Jul 08, 2014 | 12.45 | 12.51 | 11.92 | 12.15 | 1,249,744 | -0.30(-2.41%) |
Jul 07, 2014 | 13.24 | 13.24 | 12.45 | 12.45 | 966,464 | -0.80(-6.04%) |
Jul 03, 2014 | 13.27 | 13.25 | 13.25 | 13.25 | 450,200 | -0.02(-0.15%) |
Jul 02, 2014 | 13.40 | 13.57 | 13.22 | 13.27 | 828,807 | -0.20(-1.48%) |
Jul 01, 2014 | 12.83 | 13.51 | 12.82 | 13.47 | 860,750 | +0.65(+5.07%) |
Jun 30, 2014 | 12.87 | 12.91 | 12.63 | 12.82 | 843,548 | -0.02(-0.16%) |
Jun 27, 2014 | 12.85 | 13.07 | 12.55 | 12.84 | 1,585,970 | -0.15(-1.15%) |
Jun 26, 2014 | 13.24 | 13.26 | 12.79 | 12.99 | 856,901 | +0.05(+0.39%) |
Jun 25, 2014 | 12.80 | 13.07 | 12.65 | 12.94 | 882,386 | +0.11(+0.86%) |
Jun 24, 2014 | 13.30 | 13.35 | 12.79 | 12.83 | 979,713 | -0.35(-2.66%) |
Jun 23, 2014 | 13.24 | 13.43 | 13.01 | 13.18 | 958,629 | -0.06(-0.45%) |
Jun 20, 2014 | 13.65 | 13.65 | 13.19 | 13.24 | 1,979,761 | -0.26(-1.93%) |
Jun 19, 2014 | 13.98 | 14.00 | 13.21 | 13.50 | 899,721 | -0.39(-2.81%) |
Jun 18, 2014 | 13.91 | 14.01 | 13.54 | 13.89 | 731,798 | +0.04(+0.29%) |
Jun 17, 2014 | 14.36 | 14.61 | 13.54 | 13.85 | 1,496,686 | -0.46(-3.21%) |
Jun 16, 2014 | 13.83 | 14.34 | 13.70 | 14.31 | 1,392,418 | +0.42(+3.02%) |
Jun 13, 2014 | 13.50 | 14.65 | 13.13 | 13.89 | 4,523,582 | +1.35(+10.77%) |
Jun 10, 2014 | 12.22 | 12.54 | 12.54 | 12.54 | 76,409 | +1.35(+12.06%) |
Jun 06, 2014 | 11.58 | 11.58 | 11.00 | 11.19 | 1,411,343 | -0.26(-2.27%) |
Jun 05, 2014 | 11.14 | 11.56 | 11.01 | 11.45 | 929,936 | +0.33(+2.97%) |
Jun 04, 2014 | 10.96 | 11.28 | 10.80 | 11.12 | 822,099 | +0.11(+1.00%) |
Jun 03, 2014 | 11.28 | 11.47 | 10.78 | 11.01 | 1,416,638 | -0.52(-4.51%) |
Jun 02, 2014 | 11.84 | 12.00 | 11.32 | 11.53 | 890,544 | -0.20(-1.71%) |
May 30, 2014 | 12.09 | 12.23 | 11.64 | 11.73 | 1,129,571 | -0.32(-2.65%) |
May 29, 2014 | 11.81 | 12.07 | 11.74 | 12.05 | 904,947 | +0.33(+2.82%) |
May 28, 2014 | 11.75 | 11.79 | 11.48 | 11.72 | 960,669 | -0.04(-0.34%) |
May 27, 2014 | 11.61 | 11.92 | 11.61 | 11.76 | 1,204,406 | +0.08(+0.68%) |
May 23, 2014 | 11.71 | 11.68 | 11.68 | 11.68 | 750,800 | -0.06(-0.51%) |
May 22, 2014 | 11.13 | 11.80 | 11.09 | 11.74 | 968,410 | +0.72(+6.53%) |
May 21, 2014 | 11.00 | 11.20 | 10.95 | 11.02 | 1,013,882 | +0.08(+0.73%) |
May 20, 2014 | 10.98 | 11.10 | 10.79 | 10.94 | 1,120,490 | -0.10(-0.86%) |
May 19, 2014 | 10.89 | 11.16 | 10.71 | 11.04 | 610,283 | +0.09(+0.78%) |
May 16, 2014 | 11.03 | 11.10 | 10.74 | 10.95 | 637,271 | -0.08(-0.73%) |
May 15, 2014 | 11.00 | 11.10 | 10.81 | 11.03 | 1,046,486 | -0.08(-0.72%) |
May 14, 2014 | 11.09 | 11.30 | 11.00 | 11.11 | 790,701 | +0.01(+0.09%) |
May 13, 2014 | 11.21 | 11.32 | 11.07 | 11.10 | 737,068 | -0.11(-0.98%) |
May 12, 2014 | 11.00 | 11.33 | 10.92 | 11.21 | 883,013 | +0.28(+2.56%) |
May 09, 2014 | 10.79 | 11.00 | 10.53 | 10.93 | 1,058,684 | +0.05(+0.46%) |
May 08, 2014 | 10.61 | 11.86 | 10.61 | 10.88 | 1,444,071 | -0.34(-3.03%) |
May 07, 2014 | 11.27 | 11.45 | 10.73 | 11.22 | 897,263 | +0.01(+0.09%) |
May 06, 2014 | 11.61 | 11.71 | 11.10 | 11.21 | 816,062 | -0.51(-4.35%) |
May 05, 2014 | 11.39 | 11.80 | 11.20 | 11.72 | 586,530 | +0.25(+2.18%) |
May 02, 2014 | 11.72 | 11.80 | 11.42 | 11.47 | 912,445 | -0.18(-1.55%) |