Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.56 | 12.67 | 12.21 | 12.21 | 566,039 | -0.58(-4.50%) |
Jul 30, 2014 | 12.79 | 12.99 | 12.60 | 12.78 | 484,733 | -0.08(-0.58%) |
Jul 29, 2014 | 13.05 | 13.05 | 12.80 | 12.86 | 316,326 | -0.19(-1.47%) |
Jul 28, 2014 | 12.78 | 13.14 | 12.78 | 13.05 | 465,414 | +0.28(+2.21%) |
Jul 25, 2014 | 13.06 | 13.08 | 12.76 | 12.77 | 551,557 | -0.30(-2.27%) |
Jul 24, 2014 | 13.18 | 13.20 | 12.95 | 13.06 | 353,277 | -0.04(-0.31%) |
Jul 23, 2014 | 13.07 | 13.15 | 12.96 | 13.10 | 243,952 | +0.07(+0.55%) |
Jul 22, 2014 | 12.98 | 13.10 | 12.97 | 13.03 | 278,032 | +0.13(+0.99%) |
Jul 21, 2014 | 12.97 | 12.97 | 12.79 | 12.90 | 552,718 | -0.11(-0.82%) |
Jul 18, 2014 | 12.68 | 13.04 | 12.68 | 13.01 | 324,211 | +0.35(+2.79%) |
Jul 17, 2014 | 12.76 | 12.86 | 12.62 | 12.66 | 397,086 | -0.20(-1.57%) |
Jul 16, 2014 | 12.82 | 12.90 | 12.65 | 12.86 | 347,767 | +0.11(+0.83%) |
Jul 15, 2014 | 12.76 | 12.81 | 12.55 | 12.75 | 324,412 | +0.01(+0.10%) |
Jul 14, 2014 | 12.61 | 12.74 | 12.47 | 12.74 | 275,117 | +0.22(+1.77%) |
Jul 11, 2014 | 12.54 | 12.57 | 12.38 | 12.52 | 267,852 | +0.00(+0.02%) |
Jul 10, 2014 | 12.12 | 12.60 | 12.03 | 12.52 | 601,575 | +0.16(+1.28%) |
Jul 09, 2014 | 12.32 | 12.42 | 12.11 | 12.36 | 204,803 | +0.04(+0.33%) |
Jul 08, 2014 | 12.09 | 12.43 | 12.09 | 12.32 | 397,838 | +0.13(+1.03%) |
Jul 07, 2014 | 12.08 | 12.27 | 12.05 | 12.19 | 668,945 | +0.06(+0.52%) |
Jul 03, 2014 | 12.27 | 12.13 | 12.13 | 12.13 | 2,011,510 | -0.18(-1.45%) |
Jul 02, 2014 | 12.40 | 12.40 | 12.11 | 12.31 | 479,434 | -0.09(-0.72%) |
Jul 01, 2014 | 12.19 | 12.49 | 12.12 | 12.40 | 597,323 | +0.18(+1.48%) |
Jun 30, 2014 | 12.29 | 12.32 | 11.96 | 12.22 | 459,004 | -0.06(-0.46%) |
Jun 27, 2014 | 11.95 | 12.30 | 11.94 | 12.27 | 255,459 | +0.26(+2.20%) |
Jun 26, 2014 | 12.04 | 12.19 | 11.92 | 12.01 | 271,745 | -0.07(-0.54%) |
Jun 25, 2014 | 12.06 | 12.17 | 11.97 | 12.07 | 261,417 | -0.03(-0.24%) |
Jun 24, 2014 | 12.11 | 12.24 | 12.00 | 12.10 | 441,136 | -0.02(-0.18%) |
Jun 23, 2014 | 12.31 | 12.39 | 12.10 | 12.12 | 526,866 | -0.14(-1.13%) |
Jun 20, 2014 | 12.04 | 12.26 | 11.94 | 12.26 | 254,240 | +0.13(+1.11%) |
Jun 19, 2014 | 11.89 | 12.13 | 11.84 | 12.13 | 565,208 | +0.27(+2.30%) |
Jun 18, 2014 | 11.58 | 11.91 | 11.46 | 11.86 | 435,060 | +0.25(+2.17%) |
Jun 17, 2014 | 11.49 | 11.63 | 11.35 | 11.60 | 349,895 | +0.09(+0.79%) |
Jun 16, 2014 | 11.63 | 11.79 | 11.45 | 11.51 | 262,459 | -0.16(-1.39%) |
Jun 13, 2014 | 11.59 | 11.73 | 11.38 | 11.67 | 341,199 | +0.09(+0.76%) |
Jun 12, 2014 | 11.64 | 11.65 | 11.34 | 11.59 | 363,418 | -0.09(-0.77%) |
Jun 11, 2014 | 11.70 | 11.83 | 11.52 | 11.68 | 494,574 | -0.10(-0.81%) |
Jun 10, 2014 | 11.98 | 12.07 | 11.66 | 11.77 | 583,421 | -0.73(-5.84%) |
Jun 06, 2014 | 12.82 | 12.82 | 12.44 | 12.50 | 591,227 | -0.14(-1.14%) |
Jun 05, 2014 | 12.07 | 12.67 | 11.96 | 12.65 | 570,729 | +0.64(+5.37%) |
Jun 04, 2014 | 11.95 | 12.07 | 11.81 | 12.00 | 189,663 | +0.05(+0.46%) |
Jun 03, 2014 | 11.90 | 11.96 | 11.81 | 11.95 | 180,450 | +0.03(+0.26%) |
Jun 02, 2014 | 11.83 | 12.03 | 11.79 | 11.92 | 281,144 | +0.08(+0.70%) |
May 30, 2014 | 11.69 | 11.89 | 11.64 | 11.83 | 696,684 | +0.14(+1.24%) |
May 29, 2014 | 11.62 | 11.70 | 11.53 | 11.69 | 306,681 | +0.09(+0.79%) |
May 28, 2014 | 11.72 | 11.72 | 11.41 | 11.60 | 311,975 | -0.23(-1.96%) |
May 27, 2014 | 11.67 | 11.86 | 11.63 | 11.83 | 372,655 | +0.25(+2.14%) |
May 23, 2014 | 11.27 | 11.58 | 11.58 | 11.58 | 2,621,059 | +0.13(+1.15%) |
May 22, 2014 | 11.36 | 11.48 | 11.29 | 11.45 | 173,195 | +0.09(+0.79%) |
May 21, 2014 | 11.64 | 11.69 | 11.30 | 11.36 | 473,919 | -0.23(-2.00%) |
May 20, 2014 | 11.66 | 11.80 | 11.49 | 11.59 | 316,011 | -0.09(-0.78%) |
May 19, 2014 | 11.80 | 11.80 | 11.54 | 11.68 | 352,053 | -0.15(-1.31%) |
May 16, 2014 | 11.47 | 11.84 | 11.39 | 11.84 | 540,482 | +0.33(+2.90%) |
May 15, 2014 | 11.57 | 11.57 | 11.24 | 11.50 | 398,379 | -0.03(-0.25%) |
May 14, 2014 | 11.54 | 11.67 | 11.41 | 11.53 | 328,384 | +0.01(+0.09%) |
May 13, 2014 | 11.88 | 12.02 | 11.48 | 11.52 | 784,587 | -0.26(-2.21%) |
May 12, 2014 | 11.78 | 11.83 | 11.66 | 11.78 | 443,697 | +0.13(+1.08%) |
May 09, 2014 | 11.64 | 11.75 | 11.47 | 11.66 | 453,538 | +0.03(+0.23%) |
May 08, 2014 | 11.51 | 11.79 | 11.50 | 11.63 | 639,097 | +0.08(+0.67%) |
May 07, 2014 | 11.17 | 11.57 | 11.17 | 11.55 | 873,276 | +0.40(+3.59%) |
May 06, 2014 | 11.21 | 11.28 | 11.07 | 11.15 | 549,208 | -0.13(-1.12%) |
May 05, 2014 | 11.16 | 11.28 | 10.97 | 11.28 | 241,101 | +0.07(+0.62%) |
May 02, 2014 | 11.13 | 11.34 | 11.05 | 11.21 | 351,739 | -0.02(-0.14%) |