Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.53 | 12.64 | 12.35 | 12.40 | 1,613,349 | -0.35(-2.76%) |
Jul 30, 2014 | 12.93 | 13.36 | 12.62 | 12.75 | 1,871,492 | +0.03(+0.26%) |
Jul 29, 2014 | 12.66 | 13.02 | 12.55 | 12.71 | 3,025,025 | +0.07(+0.53%) |
Jul 28, 2014 | 12.87 | 12.91 | 12.44 | 12.65 | 934,943 | -0.22(-1.69%) |
Jul 25, 2014 | 12.80 | 12.98 | 12.52 | 12.86 | 670,574 | -0.03(-0.26%) |
Jul 24, 2014 | 12.61 | 13.00 | 12.61 | 12.90 | 2,001,875 | +0.29(+2.33%) |
Jul 23, 2014 | 12.16 | 12.67 | 11.94 | 12.60 | 1,194,101 | +0.49(+4.01%) |
Jul 22, 2014 | 12.32 | 12.52 | 12.01 | 12.12 | 672,967 | -0.12(-0.96%) |
Jul 21, 2014 | 12.04 | 12.29 | 11.73 | 12.24 | 800,051 | +0.13(+1.04%) |
Jul 18, 2014 | 11.14 | 12.16 | 11.14 | 12.11 | 1,326,337 | +0.95(+8.48%) |
Jul 17, 2014 | 11.63 | 12.26 | 10.97 | 11.16 | 1,124,467 | -0.56(-4.79%) |
Jul 16, 2014 | 11.73 | 11.96 | 11.44 | 11.73 | 1,016,987 | +0.11(+0.94%) |
Jul 15, 2014 | 12.60 | 12.75 | 11.59 | 11.62 | 1,311,283 | -0.97(-7.72%) |
Jul 14, 2014 | 12.65 | 12.72 | 12.31 | 12.59 | 589,958 | +0.15(+1.21%) |
Jul 11, 2014 | 12.03 | 12.57 | 12.02 | 12.44 | 810,114 | +0.37(+3.05%) |
Jul 10, 2014 | 11.89 | 12.18 | 11.57 | 12.07 | 827,640 | +0.02(+0.14%) |
Jul 09, 2014 | 12.01 | 12.15 | 11.74 | 12.05 | 1,161,967 | +0.18(+1.55%) |
Jul 08, 2014 | 12.50 | 12.55 | 11.54 | 11.87 | 2,288,432 | -0.57(-4.58%) |
Jul 07, 2014 | 13.14 | 13.18 | 12.37 | 12.44 | 1,453,519 | -0.70(-5.35%) |
Jul 03, 2014 | 13.17 | 13.14 | 13.14 | 13.14 | 685,117 | +0.08(+0.58%) |
Jul 02, 2014 | 13.00 | 13.12 | 12.89 | 13.07 | 789,605 | +0.10(+0.78%) |
Jul 01, 2014 | 12.90 | 13.07 | 12.70 | 12.96 | 1,664,867 | +0.13(+0.98%) |
Jun 30, 2014 | 13.03 | 13.26 | 12.81 | 12.84 | 1,126,289 | -0.14(-1.10%) |
Jun 27, 2014 | 12.82 | 13.12 | 12.75 | 12.98 | 3,271,359 | +0.08(+0.58%) |
Jun 26, 2014 | 12.66 | 12.98 | 12.58 | 12.91 | 967,161 | +0.25(+1.99%) |
Jun 25, 2014 | 12.48 | 12.81 | 12.44 | 12.65 | 2,192,145 | +0.18(+1.48%) |
Jun 24, 2014 | 12.57 | 12.90 | 12.37 | 12.47 | 1,050,635 | -0.10(-0.80%) |
Jun 23, 2014 | 12.55 | 12.80 | 12.35 | 12.57 | 762,532 | -0.01(-0.10%) |
Jun 20, 2014 | 12.90 | 12.94 | 12.47 | 12.58 | 2,359,591 | -0.32(-2.50%) |
Jun 19, 2014 | 12.54 | 12.92 | 12.40 | 12.91 | 1,794,547 | +0.38(+3.01%) |
Jun 18, 2014 | 12.31 | 12.74 | 12.31 | 12.53 | 2,040,825 | +0.16(+1.29%) |
Jun 17, 2014 | 12.19 | 12.52 | 12.17 | 12.37 | 857,670 | +0.13(+1.03%) |
Jun 16, 2014 | 12.23 | 12.56 | 12.05 | 12.24 | 1,222,836 | -0.03(-0.27%) |
Jun 13, 2014 | 12.02 | 12.55 | 11.94 | 12.28 | 1,878,366 | +0.33(+2.73%) |
Jun 12, 2014 | 11.93 | 12.10 | 11.71 | 11.95 | 1,243,232 | +0.03(+0.28%) |
Jun 11, 2014 | 11.85 | 12.12 | 11.71 | 11.92 | 1,350,843 | -0.02(-0.14%) |
Jun 10, 2014 | 11.93 | 12.19 | 11.71 | 11.93 | 1,303,434 | -0.21(-1.72%) |
Jun 06, 2014 | 11.92 | 12.22 | 11.78 | 12.14 | 1,549,576 | +0.23(+1.90%) |
Jun 05, 2014 | 11.66 | 11.98 | 11.52 | 11.92 | 897,921 | +0.28(+2.45%) |
Jun 04, 2014 | 11.46 | 11.75 | 11.22 | 11.63 | 691,408 | +0.10(+0.87%) |
Jun 03, 2014 | 11.44 | 11.65 | 11.18 | 11.53 | 859,582 | +0.02(+0.15%) |
Jun 02, 2014 | 12.01 | 12.01 | 11.40 | 11.52 | 808,783 | -0.48(-3.98%) |
May 30, 2014 | 12.14 | 12.39 | 11.85 | 11.99 | 2,750,968 | -0.17(-1.38%) |
May 29, 2014 | 12.15 | 12.32 | 12.01 | 12.16 | 1,846,534 | +0.03(+0.21%) |
May 28, 2014 | 11.88 | 12.25 | 11.85 | 12.14 | 1,408,075 | +0.24(+2.04%) |
May 27, 2014 | 11.89 | 11.91 | 11.59 | 11.89 | 1,842,287 | +0.24(+2.08%) |
May 23, 2014 | 11.81 | 11.65 | 11.65 | 11.65 | 1,600,198 | -0.13(-1.14%) |
May 22, 2014 | 11.60 | 11.81 | 11.50 | 11.78 | 1,141,846 | +0.20(+1.74%) |
May 21, 2014 | 11.30 | 11.61 | 11.14 | 11.58 | 2,168,302 | +0.34(+2.98%) |
May 20, 2014 | 11.47 | 11.61 | 11.17 | 11.25 | 1,193,459 | -0.27(-2.33%) |
May 19, 2014 | 11.42 | 11.58 | 11.27 | 11.52 | 1,584,470 | +0.11(+0.95%) |
May 16, 2014 | 11.69 | 11.70 | 11.10 | 11.41 | 1,389,833 | -0.10(-0.87%) |
May 15, 2014 | 11.36 | 11.64 | 11.23 | 11.51 | 1,133,667 | +0.02(+0.15%) |
May 14, 2014 | 10.84 | 11.75 | 10.70 | 11.49 | 2,593,296 | +0.65(+6.03%) |
May 13, 2014 | 10.97 | 11.18 | 10.82 | 10.84 | 2,005,351 | -0.14(-1.30%) |
May 12, 2014 | 10.71 | 11.30 | 10.60 | 10.98 | 3,054,626 | +0.39(+3.64%) |
May 09, 2014 | 9.673 | 10.61 | 9.673 | 10.59 | 1,490,627 | +0.95(+9.81%) |
May 08, 2014 | 10.08 | 10.34 | 9.527 | 9.648 | 2,281,708 | -0.49(-4.87%) |
May 07, 2014 | 10.47 | 10.47 | 9.891 | 10.14 | 2,658,996 | -0.28(-2.65%) |
May 06, 2014 | 10.32 | 10.52 | 9.933 | 10.42 | 1,521,852 | +0.00(+0.00%) |
May 05, 2014 | 9.497 | 10.45 | 9.497 | 10.42 | 1,581,904 | +0.54(+5.51%) |
May 02, 2014 | 9.707 | 9.899 | 9.573 | 9.874 | 1,875,566 | +0.22(+2.25%) |