Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.85 | 12.00 | 11.56 | 11.73 | 113,537 | -0.28(-2.29%) |
Jul 30, 2014 | 11.91 | 12.14 | 11.86 | 12.01 | 67,960 | +0.18(+1.53%) |
Jul 29, 2014 | 11.53 | 11.91 | 11.53 | 11.83 | 69,930 | +0.31(+2.69%) |
Jul 28, 2014 | 11.24 | 11.57 | 11.10 | 11.52 | 81,083 | +0.23(+2.06%) |
Jul 25, 2014 | 11.40 | 11.46 | 11.22 | 11.28 | 45,308 | -0.21(-1.80%) |
Jul 24, 2014 | 11.56 | 11.74 | 11.40 | 11.49 | 44,027 | -0.11(-0.96%) |
Jul 23, 2014 | 11.68 | 11.76 | 11.47 | 11.60 | 53,170 | +0.00(+0.00%) |
Jul 22, 2014 | 11.81 | 11.94 | 11.46 | 11.60 | 77,505 | -0.20(-1.68%) |
Jul 21, 2014 | 11.97 | 12.15 | 11.66 | 11.80 | 42,206 | -0.21(-1.72%) |
Jul 18, 2014 | 11.78 | 12.05 | 11.78 | 12.01 | 65,038 | +0.15(+1.23%) |
Jul 17, 2014 | 11.95 | 12.08 | 11.82 | 11.86 | 69,249 | -0.19(-1.57%) |
Jul 16, 2014 | 12.05 | 12.15 | 12.00 | 12.05 | 67,142 | +0.07(+0.57%) |
Jul 15, 2014 | 12.12 | 12.22 | 11.95 | 11.98 | 69,728 | -0.14(-1.13%) |
Jul 14, 2014 | 12.06 | 12.26 | 11.94 | 12.12 | 48,317 | +0.06(+0.50%) |
Jul 11, 2014 | 12.20 | 12.42 | 12.02 | 12.06 | 21,819 | -0.15(-1.27%) |
Jul 10, 2014 | 12.14 | 12.36 | 12.13 | 12.21 | 57,760 | -0.13(-1.04%) |
Jul 09, 2014 | 12.43 | 12.46 | 12.28 | 12.34 | 36,858 | -0.02(-0.14%) |
Jul 08, 2014 | 12.38 | 12.43 | 12.20 | 12.36 | 79,227 | -0.02(-0.14%) |
Jul 07, 2014 | 12.36 | 12.46 | 12.21 | 12.38 | 74,324 | +0.02(+0.14%) |
Jul 03, 2014 | 12.49 | 12.36 | 12.36 | 12.36 | 97,623 | -0.04(-0.35%) |
Jul 02, 2014 | 12.29 | 12.47 | 12.14 | 12.40 | 53,730 | +0.09(+0.70%) |
Jul 01, 2014 | 12.20 | 12.64 | 12.20 | 12.32 | 326,851 | +0.19(+1.56%) |
Jun 30, 2014 | 12.03 | 12.23 | 11.92 | 12.13 | 107,483 | +0.12(+1.00%) |
Jun 27, 2014 | 12.45 | 12.51 | 12.01 | 12.01 | 315,297 | -0.56(-4.45%) |
Jun 26, 2014 | 12.42 | 12.60 | 12.27 | 12.56 | 39,121 | +0.19(+1.53%) |
Jun 25, 2014 | 12.31 | 12.46 | 12.29 | 12.38 | 52,395 | -0.01(-0.07%) |
Jun 24, 2014 | 12.59 | 12.63 | 12.32 | 12.38 | 50,872 | -0.19(-1.50%) |
Jun 23, 2014 | 12.68 | 12.68 | 12.56 | 12.57 | 40,446 | -0.15(-1.22%) |
Jun 20, 2014 | 12.75 | 12.76 | 12.57 | 12.73 | 103,790 | +0.09(+0.68%) |
Jun 19, 2014 | 12.75 | 12.75 | 12.56 | 12.64 | 34,481 | -0.05(-0.41%) |
Jun 18, 2014 | 12.66 | 12.72 | 12.52 | 12.69 | 44,136 | +0.08(+0.61%) |
Jun 17, 2014 | 12.61 | 12.68 | 12.56 | 12.62 | 63,898 | +0.02(+0.14%) |
Jun 16, 2014 | 12.43 | 12.62 | 12.40 | 12.60 | 67,852 | +0.09(+0.76%) |
Jun 13, 2014 | 12.59 | 12.59 | 12.46 | 12.50 | 54,279 | -0.05(-0.41%) |
Jun 12, 2014 | 12.43 | 12.61 | 12.40 | 12.56 | 35,741 | +0.03(+0.21%) |
Jun 11, 2014 | 12.54 | 12.63 | 12.40 | 12.53 | 44,087 | -0.12(-0.95%) |
Jun 10, 2014 | 12.52 | 12.76 | 12.52 | 12.65 | 51,791 | +0.31(+2.51%) |
Jun 06, 2014 | 12.46 | 12.64 | 12.32 | 12.34 | 86,302 | -0.01(-0.07%) |
Jun 05, 2014 | 12.42 | 12.50 | 12.31 | 12.35 | 98,395 | -0.03(-0.21%) |
Jun 04, 2014 | 12.42 | 12.50 | 12.31 | 12.38 | 102,809 | -0.09(-0.76%) |
Jun 03, 2014 | 12.50 | 12.73 | 12.41 | 12.47 | 83,674 | -0.09(-0.68%) |
Jun 02, 2014 | 12.85 | 12.85 | 12.37 | 12.56 | 63,627 | -0.15(-1.15%) |
May 30, 2014 | 12.81 | 12.97 | 12.54 | 12.70 | 183,795 | -0.07(-0.54%) |
May 29, 2014 | 12.86 | 12.95 | 12.71 | 12.77 | 45,968 | -0.03(-0.20%) |
May 28, 2014 | 12.87 | 12.87 | 12.69 | 12.80 | 61,679 | -0.09(-0.67%) |
May 27, 2014 | 12.67 | 12.99 | 12.66 | 12.88 | 54,085 | +0.15(+1.22%) |
May 23, 2014 | 12.61 | 12.73 | 12.73 | 12.73 | 57,945 | +0.06(+0.48%) |
May 22, 2014 | 12.67 | 12.74 | 12.60 | 12.67 | 14,354 | +0.03(+0.27%) |
May 21, 2014 | 12.92 | 12.92 | 12.48 | 12.63 | 56,563 | -0.19(-1.47%) |
May 20, 2014 | 13.04 | 13.11 | 12.68 | 12.82 | 105,618 | -0.15(-1.19%) |
May 19, 2014 | 12.85 | 13.08 | 12.83 | 12.98 | 66,320 | +0.14(+1.07%) |
May 16, 2014 | 12.69 | 12.92 | 12.43 | 12.84 | 125,236 | +0.09(+0.74%) |
May 15, 2014 | 12.70 | 12.87 | 12.43 | 12.75 | 69,951 | -0.02(-0.13%) |
May 14, 2014 | 13.05 | 13.05 | 12.75 | 12.76 | 120,619 | -0.27(-2.05%) |
May 13, 2014 | 13.07 | 13.14 | 12.91 | 13.03 | 87,143 | -0.31(-2.32%) |
May 12, 2014 | 12.95 | 13.40 | 12.83 | 13.34 | 96,707 | +0.49(+3.81%) |
May 09, 2014 | 12.46 | 12.93 | 12.31 | 12.85 | 73,430 | +0.21(+1.70%) |
May 08, 2014 | 13.17 | 13.27 | 12.59 | 12.63 | 78,364 | -0.69(-5.16%) |
May 07, 2014 | 13.64 | 13.64 | 13.03 | 13.32 | 169,158 | -0.26(-1.90%) |
May 06, 2014 | 13.59 | 13.76 | 13.47 | 13.58 | 59,794 | -0.08(-0.57%) |
May 05, 2014 | 13.30 | 13.67 | 13.22 | 13.66 | 70,024 | +0.24(+1.79%) |
May 02, 2014 | 13.32 | 13.48 | 13.18 | 13.42 | 58,668 | +0.17(+1.30%) |