Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.76 | 10.84 | 10.61 | 10.61 | 956,756 | -0.22(-2.07%) |
Jul 30, 2014 | 10.85 | 10.95 | 10.80 | 10.84 | 650,751 | +0.04(+0.32%) |
Jul 29, 2014 | 10.84 | 10.93 | 10.78 | 10.80 | 584,018 | -0.03(-0.26%) |
Jul 28, 2014 | 10.82 | 10.91 | 10.79 | 10.83 | 1,150,292 | -0.01(-0.06%) |
Jul 25, 2014 | 10.89 | 10.94 | 10.83 | 10.84 | 830,096 | -0.08(-0.71%) |
Jul 24, 2014 | 10.95 | 11.00 | 10.89 | 10.91 | 569,723 | -0.04(-0.32%) |
Jul 23, 2014 | 10.84 | 11.07 | 10.17 | 10.95 | 464,756 | -0.10(-0.89%) |
Jul 22, 2014 | 10.94 | 11.06 | 10.89 | 11.05 | 456,528 | +0.15(+1.42%) |
Jul 21, 2014 | 10.95 | 10.95 | 10.86 | 10.89 | 616,448 | -0.10(-0.89%) |
Jul 18, 2014 | 10.89 | 11.06 | 10.88 | 10.99 | 760,370 | +0.08(+0.77%) |
Jul 17, 2014 | 10.89 | 10.92 | 10.84 | 10.91 | 1,369,562 | -0.01(-0.06%) |
Jul 16, 2014 | 10.93 | 10.96 | 10.87 | 10.91 | 1,274,806 | +0.03(+0.26%) |
Jul 15, 2014 | 10.74 | 10.92 | 10.70 | 10.88 | 1,432,838 | +0.09(+0.85%) |
Jul 14, 2014 | 10.75 | 10.95 | 10.74 | 10.79 | 1,155,236 | +0.14(+1.32%) |
Jul 11, 2014 | 10.65 | 10.75 | 10.58 | 10.65 | 913,752 | -0.04(-0.39%) |
Jul 10, 2014 | 10.54 | 10.70 | 10.52 | 10.69 | 1,063,889 | -0.04(-0.39%) |
Jul 09, 2014 | 10.83 | 10.91 | 10.71 | 10.74 | 857,142 | -0.08(-0.71%) |
Jul 08, 2014 | 10.89 | 10.93 | 10.72 | 10.81 | 1,273,255 | -0.08(-0.77%) |
Jul 07, 2014 | 10.84 | 10.94 | 10.81 | 10.90 | 1,516,926 | -0.02(-0.19%) |
Jul 03, 2014 | 10.68 | 10.92 | 10.92 | 10.92 | 628,876 | +0.25(+2.37%) |
Jul 02, 2014 | 10.64 | 10.72 | 10.58 | 10.67 | 1,173,929 | -0.02(-0.23%) |
Jul 01, 2014 | 10.56 | 10.89 | 10.56 | 10.69 | 2,011,029 | +0.13(+1.26%) |
Jun 30, 2014 | 10.79 | 10.89 | 10.48 | 10.56 | 2,098,183 | -0.27(-2.51%) |
Jun 27, 2014 | 11.02 | 11.06 | 10.65 | 10.83 | 5,641,764 | -0.17(-1.58%) |
Jun 26, 2014 | 10.94 | 11.21 | 9.979 | 11.01 | 7,062,357 | -1.32(-10.70%) |
Jun 25, 2014 | 12.25 | 12.32 | 12.18 | 12.32 | 726,469 | +0.03(+0.28%) |
Jun 24, 2014 | 12.34 | 12.52 | 12.28 | 12.29 | 1,150,407 | -0.08(-0.62%) |
Jun 23, 2014 | 12.35 | 12.44 | 12.20 | 12.37 | 1,228,325 | +0.01(+0.11%) |
Jun 20, 2014 | 12.25 | 12.46 | 12.18 | 12.35 | 1,628,396 | +0.16(+1.32%) |
Jun 19, 2014 | 11.77 | 12.30 | 11.75 | 12.19 | 1,519,199 | +0.47(+3.99%) |
Jun 18, 2014 | 11.59 | 11.74 | 11.54 | 11.72 | 603,874 | +0.13(+1.14%) |
Jun 17, 2014 | 11.45 | 11.63 | 11.39 | 11.59 | 518,747 | +0.13(+1.10%) |
Jun 16, 2014 | 11.47 | 11.50 | 11.40 | 11.47 | 585,747 | +0.02(+0.18%) |
Jun 13, 2014 | 11.53 | 11.54 | 11.31 | 11.45 | 943,214 | -0.03(-0.24%) |
Jun 12, 2014 | 11.51 | 11.55 | 11.34 | 11.47 | 426,460 | -0.03(-0.30%) |
Jun 11, 2014 | 11.53 | 11.58 | 11.41 | 11.51 | 548,578 | -0.09(-0.78%) |
Jun 10, 2014 | 11.65 | 11.67 | 11.57 | 11.60 | 601,455 | +0.01(+0.12%) |
Jun 06, 2014 | 11.50 | 11.57 | 11.39 | 11.58 | 556,761 | +0.18(+1.59%) |
Jun 05, 2014 | 11.17 | 11.44 | 11.11 | 11.40 | 562,988 | +0.25(+2.25%) |
Jun 04, 2014 | 11.12 | 11.18 | 11.03 | 11.15 | 436,579 | -0.01(-0.12%) |
Jun 03, 2014 | 11.30 | 11.33 | 11.14 | 11.17 | 615,943 | -0.15(-1.36%) |
Jun 02, 2014 | 11.44 | 11.48 | 11.17 | 11.32 | 437,451 | -0.12(-1.04%) |
May 30, 2014 | 11.50 | 11.52 | 11.34 | 11.44 | 560,156 | -0.01(-0.06%) |
May 29, 2014 | 11.47 | 11.50 | 11.35 | 11.45 | 399,089 | +0.03(+0.31%) |
May 28, 2014 | 11.52 | 11.58 | 11.35 | 11.41 | 532,973 | -0.16(-1.39%) |
May 27, 2014 | 11.62 | 11.65 | 11.49 | 11.57 | 476,584 | +0.06(+0.55%) |
May 23, 2014 | 11.35 | 11.51 | 11.51 | 11.51 | 634,362 | +0.18(+1.57%) |
May 22, 2014 | 11.23 | 11.35 | 11.16 | 11.33 | 202,970 | +0.08(+0.71%) |
May 21, 2014 | 11.19 | 11.28 | 11.12 | 11.25 | 545,990 | +0.13(+1.19%) |
May 20, 2014 | 11.35 | 11.35 | 11.02 | 11.12 | 677,153 | -0.16(-1.42%) |
May 19, 2014 | 11.22 | 11.38 | 11.17 | 11.28 | 390,790 | -0.01(-0.06%) |
May 16, 2014 | 11.11 | 11.30 | 11.05 | 11.28 | 474,754 | +0.15(+1.32%) |
May 15, 2014 | 11.08 | 11.16 | 10.87 | 11.14 | 810,818 | -0.02(-0.19%) |
May 14, 2014 | 11.43 | 11.43 | 11.15 | 11.16 | 478,861 | -0.27(-2.32%) |
May 13, 2014 | 11.66 | 11.68 | 11.37 | 11.42 | 460,972 | -0.22(-1.92%) |
May 12, 2014 | 11.46 | 11.78 | 11.36 | 11.65 | 835,881 | +0.28(+2.46%) |
May 09, 2014 | 11.27 | 11.37 | 11.16 | 11.37 | 573,150 | +0.06(+0.49%) |
May 08, 2014 | 11.45 | 11.63 | 11.29 | 11.31 | 682,783 | -0.09(-0.80%) |
May 07, 2014 | 11.31 | 11.44 | 11.15 | 11.40 | 722,881 | +0.12(+1.05%) |
May 06, 2014 | 11.47 | 11.58 | 11.26 | 11.28 | 578,763 | -0.20(-1.70%) |
May 05, 2014 | 11.41 | 11.55 | 11.31 | 11.48 | 708,673 | -0.02(-0.18%) |
May 02, 2014 | 11.49 | 11.68 | 11.41 | 11.50 | 640,998 | +0.04(+0.36%) |