Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.81 | 12.44 | 11.72 | 12.10 | 20,123 | +0.06(+0.50%) |
Jul 30, 2014 | 11.94 | 12.07 | 11.49 | 12.04 | 6,953 | +0.17(+1.43%) |
Jul 29, 2014 | 11.88 | 12.20 | 11.46 | 11.87 | 11,923 | +0.50(+4.40%) |
Jul 28, 2014 | 11.88 | 11.88 | 11.15 | 11.37 | 14,404 | -0.43(-3.64%) |
Jul 25, 2014 | 11.34 | 11.96 | 10.93 | 11.80 | 55,940 | +0.33(+2.88%) |
Jul 24, 2014 | 12.20 | 12.30 | 11.37 | 11.47 | 31,702 | -0.48(-4.02%) |
Jul 23, 2014 | 11.66 | 13.48 | 11.51 | 11.95 | 44,155 | +0.34(+2.93%) |
Jul 22, 2014 | 12.25 | 12.42 | 11.39 | 11.61 | 31,743 | -0.72(-5.84%) |
Jul 21, 2014 | 12.36 | 12.65 | 12.03 | 12.33 | 30,263 | +0.21(+1.73%) |
Jul 18, 2014 | 12.42 | 12.72 | 11.85 | 12.12 | 49,044 | -0.38(-3.04%) |
Jul 17, 2014 | 12.95 | 13.23 | 12.29 | 12.50 | 68,589 | -0.60(-4.58%) |
Jul 16, 2014 | 12.93 | 13.56 | 12.84 | 13.10 | 26,707 | +0.16(+1.24%) |
Jul 15, 2014 | 12.71 | 12.96 | 12.50 | 12.94 | 23,256 | +0.29(+2.29%) |
Jul 14, 2014 | 13.02 | 13.04 | 12.61 | 12.65 | 20,650 | -0.19(-1.48%) |
Jul 11, 2014 | 12.85 | 13.08 | 12.60 | 12.84 | 17,476 | -0.07(-0.54%) |
Jul 10, 2014 | 12.59 | 13.40 | 12.59 | 12.91 | 25,816 | -0.04(-0.31%) |
Jul 09, 2014 | 13.32 | 13.34 | 12.91 | 12.95 | 20,422 | -0.19(-1.41%) |
Jul 08, 2014 | 13.20 | 13.55 | 12.92 | 13.13 | 39,328 | -0.05(-0.42%) |
Jul 07, 2014 | 13.26 | 13.67 | 12.90 | 13.19 | 17,357 | -0.21(-1.57%) |
Jul 03, 2014 | 13.21 | 13.40 | 13.40 | 13.40 | 2,900 | +0.25(+1.90%) |
Jul 02, 2014 | 13.72 | 14.26 | 13.12 | 13.15 | 32,023 | -0.69(-4.99%) |
Jul 01, 2014 | 12.78 | 13.98 | 12.75 | 13.84 | 49,045 | +0.72(+5.49%) |
Jun 30, 2014 | 12.97 | 13.66 | 12.74 | 13.12 | 30,540 | +0.04(+0.31%) |
Jun 27, 2014 | 13.02 | 13.21 | 12.25 | 13.08 | 115,166 | -0.01(-0.08%) |
Jun 26, 2014 | 13.04 | 13.30 | 12.69 | 13.09 | 17,013 | -0.10(-0.76%) |
Jun 25, 2014 | 13.00 | 13.51 | 12.68 | 13.19 | 30,299 | +0.03(+0.23%) |
Jun 24, 2014 | 13.96 | 13.96 | 12.76 | 13.16 | 48,440 | -0.33(-2.45%) |
Jun 23, 2014 | 14.76 | 14.76 | 13.12 | 13.49 | 56,132 | -0.87(-6.06%) |
Jun 20, 2014 | 15.12 | 15.24 | 14.31 | 14.36 | 75,899 | -0.70(-4.65%) |
Jun 19, 2014 | 14.19 | 15.29 | 14.19 | 15.06 | 45,652 | +0.99(+7.04%) |
Jun 18, 2014 | 13.89 | 14.26 | 13.53 | 14.07 | 35,518 | +0.02(+0.14%) |
Jun 17, 2014 | 13.73 | 14.15 | 13.06 | 14.05 | 17,238 | +0.22(+1.59%) |
Jun 16, 2014 | 12.11 | 13.85 | 12.11 | 13.83 | 31,888 | +1.86(+15.54%) |
Jun 13, 2014 | 12.41 | 12.93 | 11.50 | 11.97 | 32,397 | -0.68(-5.38%) |
Jun 12, 2014 | 13.22 | 14.70 | 12.54 | 12.65 | 50,640 | -0.68(-5.10%) |
Jun 11, 2014 | 13.64 | 14.23 | 13.15 | 13.33 | 33,852 | -0.30(-2.20%) |
Jun 10, 2014 | 14.69 | 15.00 | 13.05 | 13.63 | 32,459 | -1.14(-7.72%) |
Jun 06, 2014 | 14.84 | 15.10 | 14.67 | 14.77 | 12,778 | +0.04(+0.27%) |
Jun 05, 2014 | 14.88 | 14.88 | 14.07 | 14.73 | 8,528 | -0.02(-0.14%) |
Jun 04, 2014 | 14.84 | 15.26 | 14.33 | 14.75 | 35,513 | -0.23(-1.54%) |
Jun 03, 2014 | 13.26 | 15.15 | 13.14 | 14.98 | 42,649 | +1.62(+12.13%) |
Jun 02, 2014 | 13.31 | 14.75 | 12.98 | 13.36 | 27,121 | +0.12(+0.91%) |
May 30, 2014 | 12.58 | 13.59 | 12.09 | 13.24 | 34,604 | +0.67(+5.33%) |
May 29, 2014 | 12.35 | 12.58 | 12.17 | 12.57 | 16,873 | +0.15(+1.21%) |
May 28, 2014 | 12.35 | 12.50 | 12.00 | 12.42 | 9,643 | -0.04(-0.32%) |
May 27, 2014 | 12.10 | 12.48 | 12.07 | 12.46 | 13,859 | +0.46(+3.83%) |
May 23, 2014 | 11.84 | 12.00 | 12.00 | 12.00 | 29,200 | +0.03(+0.25%) |
May 22, 2014 | 11.74 | 12.00 | 11.65 | 11.97 | 24,133 | +0.09(+0.76%) |
May 21, 2014 | 11.89 | 12.00 | 11.58 | 11.88 | 85,736 | -0.09(-0.75%) |
May 20, 2014 | 11.61 | 12.10 | 11.43 | 11.97 | 87,121 | +0.12(+1.01%) |
May 19, 2014 | 11.25 | 11.94 | 11.25 | 11.85 | 20,707 | +0.50(+4.41%) |
May 16, 2014 | 11.35 | 11.51 | 11.20 | 11.35 | 32,858 | -0.02(-0.18%) |
May 15, 2014 | 11.56 | 11.60 | 10.69 | 11.37 | 72,584 | -0.15(-1.30%) |
May 14, 2014 | 11.47 | 11.93 | 11.24 | 11.52 | 24,705 | +0.09(+0.79%) |
May 13, 2014 | 10.48 | 11.65 | 10.48 | 11.43 | 26,751 | -0.17(-1.47%) |
May 12, 2014 | 11.87 | 12.00 | 10.11 | 11.60 | 15,075 | -0.15(-1.28%) |
May 09, 2014 | 11.18 | 11.81 | 11.18 | 11.75 | 12,907 | +0.56(+5.00%) |
May 08, 2014 | 10.92 | 11.52 | 10.84 | 11.19 | 17,117 | +0.20(+1.82%) |
May 07, 2014 | 10.85 | 11.64 | 10.19 | 10.99 | 49,202 | +0.03(+0.27%) |
May 06, 2014 | 11.80 | 12.45 | 10.96 | 10.96 | 37,851 | -0.88(-7.43%) |
May 05, 2014 | 11.97 | 12.33 | 11.35 | 11.84 | 32,521 | -0.11(-0.92%) |
May 02, 2014 | 11.18 | 12.37 | 10.51 | 11.95 | 40,175 | +0.80(+7.17%) |