Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.01 | 13.03 | 12.78 | 12.84 | 357,808 | -0.18(-1.36%) |
Jul 30, 2014 | 13.05 | 13.05 | 12.88 | 13.01 | 380,076 | +0.04(+0.27%) |
Jul 29, 2014 | 12.43 | 13.17 | 12.25 | 12.98 | 589,512 | +0.79(+6.48%) |
Jul 28, 2014 | 12.37 | 12.42 | 12.05 | 12.19 | 263,839 | -0.14(-1.15%) |
Jul 25, 2014 | 12.43 | 12.55 | 12.32 | 12.33 | 211,774 | -0.26(-2.04%) |
Jul 24, 2014 | 12.69 | 12.72 | 12.48 | 12.59 | 166,052 | -0.07(-0.56%) |
Jul 23, 2014 | 12.76 | 12.76 | 12.60 | 12.66 | 255,280 | -0.10(-0.77%) |
Jul 22, 2014 | 12.69 | 12.81 | 12.65 | 12.76 | 170,739 | +0.12(+0.98%) |
Jul 21, 2014 | 12.55 | 12.68 | 12.37 | 12.63 | 288,070 | -0.03(-0.21%) |
Jul 18, 2014 | 12.39 | 12.68 | 12.39 | 12.66 | 207,760 | +0.24(+1.93%) |
Jul 17, 2014 | 12.50 | 12.62 | 12.38 | 12.42 | 275,163 | -0.16(-1.27%) |
Jul 16, 2014 | 12.68 | 12.78 | 12.43 | 12.58 | 280,826 | -0.01(-0.07%) |
Jul 15, 2014 | 12.73 | 12.82 | 12.50 | 12.59 | 303,076 | -0.16(-1.25%) |
Jul 14, 2014 | 12.78 | 12.83 | 12.69 | 12.75 | 216,626 | +0.10(+0.77%) |
Jul 11, 2014 | 12.67 | 12.74 | 12.52 | 12.65 | 224,748 | +0.01(+0.07%) |
Jul 10, 2014 | 12.50 | 12.76 | 12.39 | 12.64 | 308,198 | -0.12(-0.97%) |
Jul 09, 2014 | 12.84 | 12.96 | 12.70 | 12.76 | 234,912 | -0.04(-0.35%) |
Jul 08, 2014 | 12.89 | 12.96 | 12.66 | 12.81 | 582,169 | -0.13(-1.03%) |
Jul 07, 2014 | 13.26 | 13.26 | 12.87 | 12.94 | 347,892 | -0.41(-3.06%) |
Jul 03, 2014 | 13.21 | 13.35 | 13.35 | 13.35 | 159,409 | +0.23(+1.76%) |
Jul 02, 2014 | 13.20 | 13.27 | 13.08 | 13.12 | 299,604 | -0.10(-0.74%) |
Jul 01, 2014 | 13.00 | 13.27 | 12.92 | 13.22 | 368,684 | +0.21(+1.64%) |
Jun 30, 2014 | 12.99 | 13.08 | 12.87 | 13.00 | 574,147 | +0.05(+0.41%) |
Jun 27, 2014 | 12.62 | 12.96 | 12.62 | 12.95 | 1,943,797 | +0.23(+1.81%) |
Jun 26, 2014 | 12.81 | 12.81 | 12.54 | 12.72 | 343,663 | -0.14(-1.10%) |
Jun 25, 2014 | 12.59 | 12.86 | 12.51 | 12.86 | 238,222 | +0.19(+1.47%) |
Jun 24, 2014 | 12.86 | 13.10 | 12.67 | 12.68 | 444,378 | -0.27(-2.06%) |
Jun 23, 2014 | 13.07 | 13.15 | 12.88 | 12.94 | 218,389 | -0.12(-0.88%) |
Jun 20, 2014 | 13.24 | 13.28 | 12.97 | 13.06 | 424,592 | -0.15(-1.14%) |
Jun 19, 2014 | 13.18 | 13.26 | 13.08 | 13.21 | 197,605 | +0.04(+0.27%) |
Jun 18, 2014 | 12.96 | 13.18 | 12.91 | 13.17 | 273,656 | +0.20(+1.50%) |
Jun 17, 2014 | 12.76 | 13.03 | 12.70 | 12.98 | 263,945 | +0.20(+1.53%) |
Jun 16, 2014 | 12.82 | 12.89 | 12.58 | 12.78 | 278,116 | -0.13(-1.03%) |
Jun 13, 2014 | 13.15 | 13.15 | 12.89 | 12.92 | 208,532 | -0.16(-1.22%) |
Jun 12, 2014 | 13.21 | 13.29 | 13.02 | 13.08 | 377,440 | -0.20(-1.54%) |
Jun 11, 2014 | 13.27 | 13.34 | 13.21 | 13.28 | 310,337 | -0.04(-0.33%) |
Jun 10, 2014 | 13.28 | 13.37 | 13.16 | 13.32 | 204,065 | +0.14(+1.08%) |
Jun 06, 2014 | 13.06 | 13.18 | 12.92 | 13.18 | 382,805 | +0.15(+1.16%) |
Jun 05, 2014 | 12.60 | 13.08 | 12.60 | 13.03 | 590,284 | +0.41(+3.23%) |
Jun 04, 2014 | 12.44 | 12.67 | 12.29 | 12.62 | 361,597 | +0.14(+1.14%) |
Jun 03, 2014 | 12.21 | 12.48 | 12.12 | 12.48 | 586,264 | +0.23(+1.88%) |
Jun 02, 2014 | 12.21 | 12.26 | 11.85 | 12.25 | 480,212 | +0.07(+0.58%) |
May 30, 2014 | 12.32 | 12.42 | 12.05 | 12.18 | 325,650 | -0.10(-0.80%) |
May 29, 2014 | 12.56 | 12.58 | 12.13 | 12.28 | 533,578 | -0.18(-1.43%) |
May 28, 2014 | 12.68 | 12.71 | 12.41 | 12.45 | 261,136 | -0.23(-1.82%) |
May 27, 2014 | 12.71 | 12.91 | 12.62 | 12.68 | 275,040 | +0.11(+0.85%) |
May 23, 2014 | 12.37 | 12.58 | 12.58 | 12.58 | 355,545 | +0.17(+1.36%) |
May 22, 2014 | 12.38 | 12.59 | 12.30 | 12.41 | 326,224 | +0.04(+0.29%) |
May 21, 2014 | 12.34 | 12.48 | 12.24 | 12.37 | 341,171 | +0.06(+0.51%) |
May 20, 2014 | 12.44 | 12.49 | 12.21 | 12.31 | 654,407 | -0.18(-1.42%) |
May 19, 2014 | 12.33 | 12.63 | 12.23 | 12.49 | 273,884 | +0.07(+0.57%) |
May 16, 2014 | 12.47 | 12.47 | 12.26 | 12.42 | 323,065 | -0.05(-0.43%) |
May 15, 2014 | 12.59 | 12.66 | 12.41 | 12.47 | 374,745 | -0.19(-1.47%) |
May 14, 2014 | 13.04 | 13.05 | 12.64 | 12.66 | 584,036 | -0.37(-2.86%) |
May 13, 2014 | 12.66 | 13.09 | 12.62 | 13.03 | 1,045,601 | +0.35(+2.73%) |
May 12, 2014 | 12.36 | 12.84 | 12.36 | 12.68 | 618,182 | +0.33(+2.66%) |
May 09, 2014 | 12.13 | 12.36 | 12.13 | 12.36 | 419,625 | +0.14(+1.16%) |
May 08, 2014 | 12.30 | 12.59 | 12.21 | 12.21 | 455,280 | -0.10(-0.79%) |
May 07, 2014 | 12.46 | 12.47 | 12.13 | 12.31 | 497,061 | -0.14(-1.14%) |
May 06, 2014 | 12.83 | 12.89 | 12.44 | 12.45 | 754,149 | -0.37(-2.90%) |
May 05, 2014 | 12.74 | 12.99 | 12.56 | 12.83 | 901,838 | -0.05(-0.41%) |
May 02, 2014 | 12.96 | 13.24 | 12.76 | 12.88 | 1,693,607 | -0.07(-0.55%) |