Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.23 | 12.29 | 12.11 | 12.18 | 834,083 | -0.22(-1.74%) |
Jul 30, 2014 | 12.53 | 12.53 | 12.29 | 12.39 | 1,005,794 | -0.15(-1.19%) |
Jul 29, 2014 | 12.59 | 12.64 | 12.48 | 12.54 | 621,909 | -0.01(-0.07%) |
Jul 28, 2014 | 12.27 | 12.57 | 12.27 | 12.55 | 686,825 | +0.11(+0.87%) |
Jul 25, 2014 | 12.10 | 12.46 | 11.89 | 12.44 | 1,285,217 | +0.31(+2.53%) |
Jul 24, 2014 | 12.29 | 12.29 | 12.05 | 12.14 | 981,710 | -0.20(-1.61%) |
Jul 23, 2014 | 12.41 | 12.57 | 12.31 | 12.34 | 839,995 | -0.05(-0.40%) |
Jul 22, 2014 | 12.53 | 12.66 | 12.34 | 12.39 | 708,930 | -0.17(-1.32%) |
Jul 21, 2014 | 12.80 | 12.88 | 12.33 | 12.55 | 1,432,826 | -0.20(-1.56%) |
Jul 18, 2014 | 12.69 | 12.78 | 12.50 | 12.75 | 978,299 | -0.07(-0.58%) |
Jul 17, 2014 | 12.26 | 12.88 | 12.26 | 12.83 | 2,030,128 | +0.58(+4.74%) |
Jul 16, 2014 | 12.29 | 12.40 | 12.20 | 12.25 | 1,302,857 | +0.02(+0.20%) |
Jul 15, 2014 | 12.68 | 12.76 | 12.17 | 12.22 | 1,742,491 | -0.41(-3.28%) |
Jul 14, 2014 | 12.50 | 12.79 | 12.39 | 12.64 | 1,372,736 | -0.32(-2.43%) |
Jul 11, 2014 | 12.59 | 12.98 | 12.58 | 12.95 | 1,251,427 | +0.37(+2.97%) |
Jul 10, 2014 | 13.24 | 13.25 | 12.55 | 12.58 | 2,147,653 | -0.38(-2.94%) |
Jul 09, 2014 | 12.81 | 13.02 | 12.78 | 12.96 | 1,789,287 | +0.22(+1.69%) |
Jul 08, 2014 | 12.73 | 12.88 | 12.49 | 12.74 | 1,441,559 | +0.01(+0.07%) |
Jul 07, 2014 | 12.67 | 12.82 | 12.64 | 12.73 | 1,118,654 | -0.06(-0.45%) |
Jul 03, 2014 | 12.55 | 12.79 | 12.79 | 12.79 | 783,609 | +0.15(+1.15%) |
Jul 02, 2014 | 12.59 | 12.83 | 12.59 | 12.65 | 1,092,107 | -0.00(-0.03%) |
Jul 01, 2014 | 12.79 | 12.98 | 12.62 | 12.65 | 1,291,066 | -0.08(-0.65%) |
Jun 30, 2014 | 12.39 | 12.81 | 12.20 | 12.73 | 1,564,699 | +0.28(+2.27%) |
Jun 27, 2014 | 12.61 | 12.72 | 12.30 | 12.45 | 1,140,078 | -0.14(-1.12%) |
Jun 26, 2014 | 12.30 | 12.65 | 12.25 | 12.59 | 1,178,694 | +0.21(+1.67%) |
Jun 25, 2014 | 12.20 | 12.44 | 12.06 | 12.39 | 1,573,464 | +0.22(+1.84%) |
Jun 24, 2014 | 12.57 | 12.86 | 12.14 | 12.16 | 2,213,170 | -0.34(-2.72%) |
Jun 23, 2014 | 12.24 | 12.53 | 12.19 | 12.50 | 1,486,250 | +0.30(+2.45%) |
Jun 20, 2014 | 12.33 | 12.43 | 12.09 | 12.20 | 2,238,195 | -0.24(-1.93%) |
Jun 19, 2014 | 11.87 | 12.49 | 11.87 | 12.44 | 3,474,308 | +0.73(+6.23%) |
Jun 18, 2014 | 11.47 | 11.72 | 11.37 | 11.71 | 1,491,272 | +0.24(+2.10%) |
Jun 17, 2014 | 11.13 | 11.50 | 11.07 | 11.47 | 1,436,310 | +0.25(+2.22%) |
Jun 16, 2014 | 11.41 | 11.51 | 11.13 | 11.22 | 2,248,589 | -0.16(-1.38%) |
Jun 13, 2014 | 11.32 | 11.42 | 11.08 | 11.38 | 1,540,832 | +0.07(+0.59%) |
Jun 12, 2014 | 11.03 | 11.34 | 11.03 | 11.32 | 1,518,968 | +0.30(+2.71%) |
Jun 11, 2014 | 10.90 | 11.13 | 10.87 | 11.02 | 1,572,951 | +0.16(+1.45%) |
Jun 10, 2014 | 10.70 | 10.89 | 10.70 | 10.86 | 1,072,941 | +0.28(+2.67%) |
Jun 06, 2014 | 10.51 | 10.59 | 10.39 | 10.58 | 819,980 | +0.10(+0.95%) |
Jun 05, 2014 | 10.28 | 10.55 | 10.27 | 10.48 | 1,578,846 | +0.28(+2.77%) |
Jun 04, 2014 | 10.22 | 10.25 | 10.10 | 10.20 | 666,107 | -0.02(-0.16%) |
Jun 03, 2014 | 10.18 | 10.25 | 9.997 | 10.21 | 651,500 | +0.04(+0.41%) |
Jun 02, 2014 | 10.18 | 10.44 | 10.09 | 10.17 | 850,790 | -0.09(-0.89%) |
May 30, 2014 | 10.10 | 10.26 | 10.05 | 10.26 | 984,171 | +0.07(+0.65%) |
May 29, 2014 | 9.972 | 10.40 | 9.972 | 10.20 | 1,271,388 | +0.14(+1.40%) |
May 28, 2014 | 10.30 | 10.30 | 9.980 | 10.05 | 1,964,202 | -0.25(-2.42%) |
May 27, 2014 | 10.49 | 10.49 | 10.24 | 10.30 | 1,857,592 | -0.31(-2.89%) |
May 23, 2014 | 10.78 | 10.61 | 10.61 | 10.61 | 942,597 | -0.19(-1.77%) |
May 22, 2014 | 10.98 | 11.04 | 10.79 | 10.80 | 683,273 | -0.09(-0.84%) |
May 21, 2014 | 10.94 | 10.98 | 10.77 | 10.89 | 1,079,590 | -0.18(-1.65%) |
May 20, 2014 | 10.93 | 11.13 | 10.88 | 11.08 | 1,165,579 | +0.02(+0.15%) |
May 19, 2014 | 10.98 | 11.10 | 10.90 | 11.06 | 1,083,360 | +0.02(+0.23%) |
May 16, 2014 | 10.87 | 11.06 | 10.74 | 11.03 | 1,361,988 | +0.26(+2.43%) |
May 15, 2014 | 10.90 | 10.90 | 10.66 | 10.77 | 1,237,035 | -0.23(-2.09%) |
May 14, 2014 | 11.02 | 11.13 | 10.97 | 11.00 | 1,096,799 | +0.16(+1.52%) |
May 13, 2014 | 10.70 | 11.05 | 10.69 | 10.84 | 1,478,378 | +0.19(+1.77%) |
May 12, 2014 | 10.59 | 10.87 | 10.56 | 10.65 | 1,425,785 | +0.24(+2.29%) |
May 09, 2014 | 10.39 | 10.72 | 10.08 | 10.41 | 2,092,139 | +0.19(+1.85%) |
May 08, 2014 | 10.29 | 10.36 | 10.19 | 10.22 | 937,685 | -0.07(-0.64%) |
May 07, 2014 | 10.62 | 10.62 | 10.18 | 10.29 | 1,987,856 | -0.32(-3.02%) |
May 06, 2014 | 10.80 | 10.81 | 10.58 | 10.61 | 781,943 | -0.16(-1.45%) |
May 05, 2014 | 10.93 | 11.04 | 10.73 | 10.76 | 1,051,134 | -0.07(-0.61%) |
May 02, 2014 | 10.52 | 10.88 | 10.44 | 10.83 | 1,598,607 | +0.38(+3.62%) |