Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.99 | 13.43 | 12.74 | 13.00 | 303,809 | -0.21(-1.59%) |
Jul 30, 2014 | 12.86 | 13.43 | 12.86 | 13.21 | 295,836 | +0.47(+3.66%) |
Jul 29, 2014 | 12.83 | 12.90 | 12.66 | 12.74 | 110,023 | -0.07(-0.52%) |
Jul 28, 2014 | 12.49 | 12.88 | 12.30 | 12.81 | 202,695 | +0.30(+2.36%) |
Jul 25, 2014 | 12.81 | 12.81 | 12.35 | 12.51 | 179,313 | -0.40(-3.10%) |
Jul 24, 2014 | 13.04 | 13.04 | 12.72 | 12.91 | 101,779 | -0.03(-0.22%) |
Jul 23, 2014 | 13.20 | 13.20 | 12.86 | 12.94 | 115,853 | -0.26(-1.95%) |
Jul 22, 2014 | 13.22 | 13.28 | 13.07 | 13.20 | 156,432 | +0.11(+0.87%) |
Jul 21, 2014 | 13.10 | 13.23 | 12.99 | 13.08 | 152,009 | -0.13(-1.01%) |
Jul 18, 2014 | 12.27 | 13.24 | 12.27 | 13.22 | 261,553 | +0.90(+7.35%) |
Jul 17, 2014 | 12.81 | 12.95 | 12.23 | 12.31 | 323,363 | -0.67(-5.14%) |
Jul 16, 2014 | 13.14 | 13.31 | 12.73 | 12.98 | 234,788 | -0.10(-0.80%) |
Jul 15, 2014 | 13.77 | 13.77 | 13.03 | 13.08 | 295,156 | -0.63(-4.58%) |
Jul 14, 2014 | 13.86 | 14.02 | 13.34 | 13.71 | 456,284 | +0.11(+0.84%) |
Jul 11, 2014 | 13.36 | 13.63 | 13.11 | 13.60 | 467,449 | +0.26(+1.93%) |
Jul 10, 2014 | 12.12 | 13.38 | 12.09 | 13.34 | 804,655 | +1.37(+11.46%) |
Jul 09, 2014 | 11.90 | 12.22 | 11.79 | 11.97 | 165,209 | +0.10(+0.80%) |
Jul 08, 2014 | 12.10 | 12.10 | 11.54 | 11.87 | 223,072 | -0.22(-1.81%) |
Jul 07, 2014 | 12.43 | 12.44 | 11.97 | 12.09 | 166,118 | -0.34(-2.76%) |
Jul 03, 2014 | 12.22 | 12.44 | 12.44 | 12.44 | 189,867 | +0.25(+2.03%) |
Jul 02, 2014 | 12.31 | 12.62 | 12.08 | 12.19 | 267,780 | -0.08(-0.62%) |
Jul 01, 2014 | 12.26 | 12.67 | 12.16 | 12.26 | 520,790 | +0.15(+1.26%) |
Jun 30, 2014 | 11.19 | 12.18 | 10.58 | 12.11 | 825,115 | +1.18(+10.80%) |
Jun 27, 2014 | 10.75 | 11.00 | 10.75 | 10.93 | 213,008 | +0.09(+0.79%) |
Jun 26, 2014 | 10.82 | 10.89 | 10.67 | 10.85 | 59,000 | +0.03(+0.26%) |
Jun 25, 2014 | 10.67 | 10.85 | 10.57 | 10.82 | 123,505 | +0.09(+0.80%) |
Jun 24, 2014 | 10.88 | 11.09 | 10.72 | 10.73 | 98,729 | -0.14(-1.31%) |
Jun 23, 2014 | 10.95 | 10.99 | 10.74 | 10.87 | 83,875 | -0.10(-0.87%) |
Jun 20, 2014 | 11.00 | 11.09 | 10.87 | 10.97 | 253,947 | +0.04(+0.35%) |
Jun 19, 2014 | 11.05 | 11.14 | 10.90 | 10.93 | 106,675 | -0.10(-0.95%) |
Jun 18, 2014 | 10.98 | 11.17 | 10.88 | 11.04 | 142,015 | -0.05(-0.43%) |
Jun 17, 2014 | 10.62 | 11.25 | 10.61 | 11.08 | 298,557 | +0.41(+3.84%) |
Jun 16, 2014 | 10.48 | 10.71 | 10.46 | 10.67 | 63,316 | +0.16(+1.54%) |
Jun 13, 2014 | 10.61 | 10.67 | 10.47 | 10.51 | 62,468 | -0.12(-1.16%) |
Jun 12, 2014 | 10.71 | 10.71 | 10.49 | 10.64 | 126,457 | -0.07(-0.62%) |
Jun 11, 2014 | 10.66 | 10.74 | 10.53 | 10.70 | 142,615 | +0.03(+0.27%) |
Jun 10, 2014 | 10.64 | 10.71 | 10.57 | 10.67 | 118,462 | +0.23(+2.19%) |
Jun 06, 2014 | 10.22 | 10.57 | 10.20 | 10.45 | 234,367 | +0.39(+3.88%) |
Jun 05, 2014 | 9.903 | 10.18 | 9.741 | 10.06 | 225,802 | +0.16(+1.64%) |
Jun 04, 2014 | 9.827 | 9.951 | 9.770 | 9.894 | 144,000 | -0.01(-0.10%) |
Jun 03, 2014 | 10.04 | 10.08 | 9.827 | 9.903 | 94,831 | -0.17(-1.70%) |
Jun 02, 2014 | 10.29 | 10.29 | 10.03 | 10.07 | 146,053 | -0.22(-2.13%) |
May 30, 2014 | 10.34 | 10.47 | 10.16 | 10.29 | 141,029 | -0.05(-0.46%) |
May 29, 2014 | 10.29 | 10.44 | 10.19 | 10.34 | 179,541 | +0.13(+1.31%) |
May 28, 2014 | 10.18 | 10.31 | 10.07 | 10.21 | 103,528 | -0.03(-0.28%) |
May 27, 2014 | 10.27 | 10.31 | 10.16 | 10.24 | 121,228 | +0.10(+0.94%) |
May 23, 2014 | 10.10 | 10.14 | 10.14 | 10.14 | 86,952 | +0.01(+0.09%) |
May 22, 2014 | 9.932 | 10.22 | 9.932 | 10.13 | 50,553 | +0.18(+1.82%) |
May 21, 2014 | 10.16 | 10.26 | 9.898 | 9.951 | 101,233 | -0.17(-1.69%) |
May 20, 2014 | 10.13 | 10.17 | 9.694 | 10.12 | 262,951 | -0.08(-0.75%) |
May 19, 2014 | 10.11 | 10.27 | 10.07 | 10.20 | 78,178 | +0.09(+0.85%) |
May 16, 2014 | 9.903 | 10.12 | 9.808 | 10.11 | 153,806 | +0.22(+2.21%) |
May 15, 2014 | 10.02 | 10.02 | 9.646 | 9.894 | 191,474 | -0.15(-1.52%) |
May 14, 2014 | 10.27 | 10.27 | 9.913 | 10.05 | 185,994 | -0.23(-2.22%) |
May 13, 2014 | 10.59 | 10.61 | 10.12 | 10.27 | 165,760 | -0.23(-2.18%) |
May 12, 2014 | 10.09 | 10.58 | 10.09 | 10.50 | 369,586 | +0.60(+6.06%) |
May 09, 2014 | 9.684 | 9.922 | 9.541 | 9.903 | 136,248 | +0.23(+2.36%) |
May 08, 2014 | 9.675 | 9.922 | 9.599 | 9.675 | 179,096 | +0.01(+0.10%) |
May 07, 2014 | 9.818 | 9.884 | 9.522 | 9.665 | 215,572 | -0.14(-1.46%) |
May 06, 2014 | 9.979 | 10.19 | 9.760 | 9.808 | 164,134 | -0.24(-2.37%) |
May 05, 2014 | 9.932 | 10.19 | 9.751 | 10.05 | 211,114 | +0.03(+0.29%) |
May 02, 2014 | 10.32 | 10.32 | 9.637 | 10.02 | 263,796 | -0.25(-2.41%) |