Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.87 | 11.90 | 11.44 | 11.51 | 827,560 | -0.45(-3.76%) |
Jul 30, 2014 | 12.20 | 12.30 | 11.91 | 11.96 | 534,337 | -0.13(-1.08%) |
Jul 29, 2014 | 12.12 | 12.34 | 12.00 | 12.09 | 436,514 | -0.04(-0.33%) |
Jul 28, 2014 | 12.23 | 12.24 | 11.98 | 12.13 | 574,906 | -0.10(-0.82%) |
Jul 25, 2014 | 12.60 | 12.61 | 12.19 | 12.23 | 782,634 | -0.50(-3.93%) |
Jul 24, 2014 | 12.56 | 12.77 | 12.44 | 12.73 | 1,010,226 | +0.20(+1.60%) |
Jul 23, 2014 | 13.43 | 13.43 | 12.53 | 12.53 | 1,345,960 | -0.91(-6.77%) |
Jul 22, 2014 | 13.75 | 13.75 | 12.85 | 13.44 | 1,983,836 | -0.32(-2.33%) |
Jul 21, 2014 | 13.60 | 14.04 | 13.60 | 13.76 | 1,349,547 | +0.10(+0.73%) |
Jul 18, 2014 | 13.44 | 13.79 | 13.41 | 13.66 | 681,344 | +0.10(+0.74%) |
Jul 17, 2014 | 13.55 | 13.81 | 13.51 | 13.56 | 447,808 | -0.12(-0.88%) |
Jul 16, 2014 | 13.93 | 13.98 | 13.51 | 13.68 | 726,735 | -0.19(-1.37%) |
Jul 15, 2014 | 14.13 | 14.29 | 13.73 | 13.87 | 404,843 | -0.27(-1.91%) |
Jul 14, 2014 | 14.20 | 14.29 | 13.92 | 14.14 | 596,682 | +0.12(+0.86%) |
Jul 11, 2014 | 14.05 | 14.21 | 13.90 | 14.02 | 393,863 | -0.10(-0.71%) |
Jul 10, 2014 | 13.88 | 14.22 | 13.65 | 14.12 | 610,772 | -0.03(-0.21%) |
Jul 09, 2014 | 14.07 | 14.27 | 14.03 | 14.15 | 386,851 | +0.09(+0.64%) |
Jul 08, 2014 | 14.24 | 14.35 | 13.92 | 14.06 | 571,724 | -0.23(-1.61%) |
Jul 07, 2014 | 14.63 | 14.63 | 14.27 | 14.29 | 415,197 | -0.39(-2.66%) |
Jul 03, 2014 | 14.20 | 14.68 | 14.68 | 14.68 | 789,100 | +0.48(+3.38%) |
Jul 02, 2014 | 14.42 | 14.48 | 14.16 | 14.20 | 593,579 | -0.28(-1.93%) |
Jul 01, 2014 | 14.36 | 14.64 | 14.36 | 14.48 | 653,299 | +0.18(+1.26%) |
Jun 30, 2014 | 14.21 | 14.51 | 14.09 | 14.30 | 855,525 | +0.01(+0.07%) |
Jun 27, 2014 | 14.12 | 14.36 | 14.00 | 14.29 | 438,480 | +0.05(+0.35%) |
Jun 26, 2014 | 14.32 | 14.50 | 14.12 | 14.24 | 347,280 | -0.13(-0.90%) |
Jun 25, 2014 | 14.03 | 14.50 | 14.00 | 14.37 | 652,561 | +0.23(+1.63%) |
Jun 24, 2014 | 14.46 | 14.60 | 14.11 | 14.14 | 701,960 | -0.39(-2.68%) |
Jun 23, 2014 | 14.67 | 14.82 | 14.45 | 14.53 | 622,011 | -0.16(-1.09%) |
Jun 20, 2014 | 14.70 | 14.71 | 14.51 | 14.69 | 1,328,160 | +0.04(+0.27%) |
Jun 19, 2014 | 14.70 | 14.70 | 14.49 | 14.65 | 715,891 | -0.01(-0.07%) |
Jun 18, 2014 | 14.52 | 14.69 | 14.34 | 14.66 | 676,742 | +0.06(+0.41%) |
Jun 17, 2014 | 14.44 | 14.70 | 14.30 | 14.60 | 1,344,016 | +0.22(+1.53%) |
Jun 16, 2014 | 13.66 | 14.40 | 13.64 | 14.38 | 1,694,472 | +0.74(+5.43%) |
Jun 13, 2014 | 13.78 | 13.89 | 13.40 | 13.64 | 1,581,543 | -0.05(-0.37%) |
Jun 12, 2014 | 13.25 | 14.11 | 13.04 | 13.69 | 3,035,613 | +0.69(+5.31%) |
Jun 11, 2014 | 13.00 | 13.35 | 12.80 | 13.00 | 2,808,836 | +0.64(+5.18%) |
Jun 10, 2014 | 12.21 | 12.38 | 12.07 | 12.36 | 581,034 | +0.18(+1.48%) |
Jun 06, 2014 | 11.92 | 12.19 | 11.88 | 12.18 | 869,490 | +0.35(+2.96%) |
Jun 05, 2014 | 11.75 | 11.84 | 11.54 | 11.83 | 447,636 | +0.12(+1.02%) |
Jun 04, 2014 | 11.63 | 11.85 | 11.52 | 11.71 | 463,078 | +0.01(+0.09%) |
Jun 03, 2014 | 11.70 | 11.80 | 11.49 | 11.70 | 917,365 | -0.07(-0.59%) |
Jun 02, 2014 | 12.14 | 12.14 | 11.72 | 11.77 | 631,555 | -0.33(-2.73%) |
May 30, 2014 | 11.95 | 12.13 | 11.84 | 12.10 | 771,084 | +0.15(+1.26%) |
May 29, 2014 | 11.97 | 12.14 | 11.86 | 11.95 | 692,121 | +0.00(+0.00%) |
May 28, 2014 | 11.92 | 12.11 | 11.76 | 11.95 | 644,769 | -0.02(-0.17%) |
May 27, 2014 | 11.84 | 12.00 | 11.77 | 11.97 | 554,240 | +0.21(+1.79%) |
May 23, 2014 | 11.52 | 11.76 | 11.76 | 11.76 | 492,900 | +0.09(+0.77%) |
May 22, 2014 | 11.45 | 11.67 | 11.41 | 11.67 | 301,552 | +0.29(+2.55%) |
May 21, 2014 | 11.32 | 11.48 | 11.20 | 11.38 | 803,139 | +0.06(+0.53%) |
May 20, 2014 | 11.60 | 11.64 | 11.22 | 11.32 | 1,293,778 | -0.32(-2.79%) |
May 19, 2014 | 11.49 | 11.79 | 11.42 | 11.64 | 721,233 | +0.15(+1.35%) |
May 16, 2014 | 11.41 | 11.58 | 11.33 | 11.49 | 1,037,377 | +0.04(+0.35%) |
May 15, 2014 | 11.68 | 11.76 | 11.25 | 11.45 | 1,454,299 | -0.22(-1.89%) |
May 14, 2014 | 12.03 | 12.08 | 11.66 | 11.67 | 951,853 | -0.38(-3.15%) |
May 13, 2014 | 12.11 | 12.27 | 11.96 | 12.05 | 686,302 | -0.02(-0.17%) |
May 12, 2014 | 11.83 | 12.24 | 11.83 | 12.07 | 1,297,467 | +0.23(+1.94%) |
May 09, 2014 | 11.69 | 11.90 | 11.51 | 11.84 | 950,646 | +0.07(+0.59%) |
May 08, 2014 | 11.82 | 12.15 | 11.69 | 11.77 | 769,967 | -0.11(-0.93%) |
May 07, 2014 | 12.02 | 12.08 | 11.75 | 11.88 | 661,258 | -0.09(-0.75%) |
May 06, 2014 | 12.13 | 12.24 | 11.93 | 11.97 | 1,181,572 | -0.19(-1.56%) |
May 05, 2014 | 12.07 | 12.40 | 11.92 | 12.16 | 908,710 | +0.07(+0.58%) |
May 02, 2014 | 11.91 | 12.24 | 11.86 | 12.09 | 1,149,023 | +0.16(+1.34%) |