Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.22 | 11.25 | 11.10 | 11.10 | 639,032 | -0.24(-2.09%) |
Jul 30, 2014 | 11.61 | 11.61 | 11.24 | 11.34 | 486,121 | -0.24(-2.05%) |
Jul 29, 2014 | 11.73 | 11.79 | 11.53 | 11.58 | 274,912 | -0.10(-0.89%) |
Jul 28, 2014 | 11.65 | 11.70 | 11.52 | 11.68 | 331,095 | +0.09(+0.74%) |
Jul 25, 2014 | 11.68 | 11.69 | 11.56 | 11.60 | 282,426 | -0.08(-0.65%) |
Jul 24, 2014 | 11.64 | 11.86 | 11.59 | 11.67 | 706,257 | +0.11(+0.98%) |
Jul 23, 2014 | 11.60 | 11.75 | 11.52 | 11.56 | 836,255 | -0.18(-1.53%) |
Jul 22, 2014 | 12.19 | 12.19 | 11.72 | 11.74 | 829,933 | -0.11(-0.96%) |
Jul 21, 2014 | 12.28 | 12.28 | 11.76 | 11.85 | 1,435,374 | -0.67(-5.37%) |
Jul 18, 2014 | 12.69 | 12.72 | 12.51 | 12.52 | 401,184 | -0.07(-0.53%) |
Jul 17, 2014 | 12.86 | 12.87 | 12.55 | 12.59 | 584,451 | -0.38(-2.92%) |
Jul 16, 2014 | 12.76 | 13.01 | 12.76 | 12.97 | 499,853 | +0.25(+1.94%) |
Jul 15, 2014 | 12.82 | 12.87 | 12.63 | 12.72 | 454,615 | -0.09(-0.67%) |
Jul 14, 2014 | 12.76 | 12.87 | 12.75 | 12.81 | 337,632 | +0.10(+0.82%) |
Jul 11, 2014 | 12.78 | 12.81 | 12.65 | 12.70 | 435,635 | -0.05(-0.37%) |
Jul 10, 2014 | 12.66 | 12.85 | 12.60 | 12.75 | 527,906 | -0.06(-0.44%) |
Jul 09, 2014 | 12.58 | 12.91 | 12.48 | 12.81 | 1,121,636 | +0.28(+2.27%) |
Jul 08, 2014 | 12.60 | 12.60 | 12.41 | 12.52 | 392,087 | -0.15(-1.20%) |
Jul 07, 2014 | 12.69 | 12.72 | 12.59 | 12.68 | 969,177 | -0.07(-0.52%) |
Jul 03, 2014 | 12.63 | 12.74 | 12.74 | 12.74 | 300,834 | +0.11(+0.90%) |
Jul 02, 2014 | 12.69 | 12.69 | 12.59 | 12.63 | 967,628 | -0.09(-0.74%) |
Jul 01, 2014 | 12.71 | 12.83 | 12.67 | 12.72 | 386,501 | +0.01(+0.07%) |
Jun 30, 2014 | 12.86 | 12.90 | 12.64 | 12.71 | 590,030 | -0.15(-1.18%) |
Jun 27, 2014 | 12.91 | 12.94 | 12.82 | 12.87 | 327,591 | -0.04(-0.29%) |
Jun 26, 2014 | 12.85 | 12.94 | 12.80 | 12.90 | 357,189 | +0.02(+0.15%) |
Jun 25, 2014 | 12.83 | 12.94 | 12.81 | 12.88 | 315,545 | +0.04(+0.30%) |
Jun 24, 2014 | 12.80 | 12.98 | 12.78 | 12.85 | 1,253,276 | +0.05(+0.37%) |
Jun 23, 2014 | 12.89 | 12.89 | 12.69 | 12.80 | 841,230 | -0.13(-1.03%) |
Jun 20, 2014 | 13.28 | 13.28 | 12.83 | 12.93 | 644,573 | -0.25(-1.87%) |
Jun 19, 2014 | 13.14 | 13.23 | 13.04 | 13.18 | 294,701 | +0.11(+0.87%) |
Jun 18, 2014 | 12.63 | 13.07 | 12.61 | 13.06 | 610,402 | +0.41(+3.22%) |
Jun 17, 2014 | 12.84 | 12.84 | 12.64 | 12.66 | 830,442 | -0.20(-1.55%) |
Jun 16, 2014 | 12.97 | 12.97 | 12.75 | 12.86 | 833,684 | -0.12(-0.95%) |
Jun 13, 2014 | 13.02 | 13.13 | 12.89 | 12.98 | 455,211 | -0.06(-0.44%) |
Jun 12, 2014 | 12.93 | 13.05 | 12.87 | 13.04 | 724,431 | +0.03(+0.22%) |
Jun 11, 2014 | 13.29 | 13.29 | 12.84 | 13.01 | 1,154,799 | -0.28(-2.14%) |
Jun 10, 2014 | 13.32 | 13.36 | 13.19 | 13.29 | 586,315 | -0.26(-1.89%) |
Jun 06, 2014 | 13.56 | 13.70 | 13.51 | 13.55 | 360,302 | +0.10(+0.78%) |
Jun 05, 2014 | 13.14 | 13.51 | 13.08 | 13.44 | 736,000 | +0.39(+2.98%) |
Jun 04, 2014 | 13.37 | 13.39 | 13.01 | 13.05 | 1,436,952 | -0.39(-2.89%) |
Jun 03, 2014 | 13.34 | 13.49 | 13.21 | 13.44 | 503,253 | +0.03(+0.21%) |
Jun 02, 2014 | 13.67 | 13.69 | 13.33 | 13.41 | 582,059 | -0.27(-1.94%) |
May 30, 2014 | 13.80 | 13.82 | 13.64 | 13.68 | 793,705 | -0.13(-0.96%) |
May 29, 2014 | 13.95 | 14.02 | 13.79 | 13.81 | 596,299 | -0.14(-1.02%) |
May 28, 2014 | 13.82 | 13.98 | 13.76 | 13.95 | 469,068 | +0.17(+1.24%) |
May 27, 2014 | 14.15 | 14.15 | 13.71 | 13.78 | 683,448 | -0.32(-2.28%) |
May 23, 2014 | 14.06 | 14.11 | 14.11 | 14.11 | 200,662 | +0.06(+0.40%) |
May 22, 2014 | 13.90 | 14.12 | 13.84 | 14.05 | 278,746 | +0.12(+0.88%) |
May 21, 2014 | 13.77 | 13.93 | 13.53 | 13.93 | 309,561 | +0.15(+1.10%) |
May 20, 2014 | 14.00 | 14.00 | 13.65 | 13.77 | 783,411 | -0.28(-2.02%) |
May 19, 2014 | 14.11 | 14.14 | 13.99 | 14.06 | 410,030 | +0.00(+0.00%) |
May 16, 2014 | 13.88 | 14.09 | 13.81 | 14.06 | 457,561 | +0.23(+1.64%) |
May 15, 2014 | 13.80 | 14.06 | 13.74 | 13.83 | 755,524 | -0.26(-1.82%) |
May 14, 2014 | 14.46 | 14.59 | 13.92 | 14.09 | 4,043,711 | -0.64(-4.37%) |
May 13, 2014 | 14.83 | 14.83 | 14.64 | 14.73 | 381,092 | -0.05(-0.32%) |
May 12, 2014 | 14.46 | 14.80 | 14.29 | 14.78 | 904,946 | +0.22(+1.50%) |
May 09, 2014 | 14.73 | 14.73 | 14.48 | 14.56 | 381,127 | -0.17(-1.16%) |
May 08, 2014 | 14.55 | 14.85 | 14.55 | 14.73 | 489,988 | +0.19(+1.30%) |
May 07, 2014 | 14.40 | 14.58 | 14.26 | 14.54 | 282,591 | +0.12(+0.85%) |
May 06, 2014 | 14.38 | 14.49 | 14.27 | 14.42 | 276,912 | +0.03(+0.20%) |
May 05, 2014 | 14.63 | 14.80 | 14.35 | 14.39 | 563,450 | -0.29(-2.00%) |
May 02, 2014 | 14.59 | 14.89 | 14.57 | 14.68 | 522,756 | -0.11(-0.77%) |