Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.04 | 13.22 | 11.59 | 12.90 | 835,807 | -1.03(-7.39%) |
Jul 30, 2014 | 13.34 | 14.85 | 13.23 | 13.93 | 1,247,995 | +1.53(+12.34%) |
Jul 29, 2014 | 11.99 | 12.66 | 11.37 | 12.40 | 749,200 | +0.43(+3.59%) |
Jul 28, 2014 | 12.54 | 12.73 | 11.58 | 11.97 | 682,894 | -0.51(-4.09%) |
Jul 25, 2014 | 13.18 | 13.22 | 12.30 | 12.48 | 388,364 | -0.65(-4.95%) |
Jul 24, 2014 | 13.06 | 13.65 | 12.93 | 13.13 | 496,151 | +0.28(+2.18%) |
Jul 23, 2014 | 13.28 | 13.28 | 12.64 | 12.85 | 380,633 | -0.35(-2.65%) |
Jul 22, 2014 | 13.31 | 13.71 | 12.63 | 13.20 | 425,318 | -0.19(-1.42%) |
Jul 21, 2014 | 14.19 | 14.20 | 13.25 | 13.39 | 307,239 | -0.63(-4.49%) |
Jul 18, 2014 | 13.16 | 14.12 | 13.16 | 14.02 | 411,975 | +1.08(+8.35%) |
Jul 17, 2014 | 13.33 | 13.49 | 12.81 | 12.94 | 209,656 | -0.37(-2.78%) |
Jul 16, 2014 | 13.36 | 13.37 | 12.56 | 13.31 | 486,732 | +0.02(+0.15%) |
Jul 15, 2014 | 13.92 | 13.95 | 13.19 | 13.29 | 343,349 | -0.59(-4.25%) |
Jul 14, 2014 | 14.01 | 14.15 | 13.51 | 13.88 | 660,832 | -0.08(-0.57%) |
Jul 11, 2014 | 13.91 | 14.16 | 13.50 | 13.96 | 360,056 | +0.13(+0.94%) |
Jul 10, 2014 | 13.24 | 14.11 | 13.11 | 13.83 | 387,046 | +0.34(+2.52%) |
Jul 09, 2014 | 12.69 | 13.70 | 12.64 | 13.49 | 389,417 | +0.90(+7.15%) |
Jul 08, 2014 | 12.44 | 12.91 | 12.35 | 12.59 | 194,244 | +0.09(+0.72%) |
Jul 07, 2014 | 12.45 | 12.62 | 12.21 | 12.50 | 248,390 | -0.16(-1.26%) |
Jul 03, 2014 | 12.30 | 12.66 | 12.66 | 12.66 | 184,600 | +0.38(+3.09%) |
Jul 02, 2014 | 12.10 | 12.36 | 11.71 | 12.28 | 195,636 | +0.19(+1.57%) |
Jul 01, 2014 | 11.75 | 12.43 | 11.75 | 12.09 | 235,534 | +0.45(+3.87%) |
Jun 30, 2014 | 11.80 | 11.80 | 11.14 | 11.64 | 504,292 | -0.16(-1.36%) |
Jun 27, 2014 | 11.80 | 11.87 | 11.31 | 11.80 | 273,047 | +0.01(+0.08%) |
Jun 26, 2014 | 12.00 | 12.08 | 10.95 | 11.79 | 724,857 | -0.12(-1.01%) |
Jun 25, 2014 | 11.45 | 12.04 | 11.45 | 11.91 | 513,743 | +0.46(+4.02%) |
Jun 24, 2014 | 11.71 | 11.93 | 11.39 | 11.45 | 555,847 | -0.26(-2.22%) |
Jun 23, 2014 | 11.13 | 11.90 | 10.85 | 11.71 | 633,651 | +0.73(+6.65%) |
Jun 20, 2014 | 9.800 | 11.19 | 9.720 | 10.98 | 544,961 | +1.18(+12.04%) |
Jun 19, 2014 | 9.990 | 10.23 | 9.760 | 9.800 | 387,797 | -0.38(-3.73%) |
Jun 18, 2014 | 10.08 | 10.32 | 9.410 | 10.18 | 746,580 | +0.06(+0.59%) |
Jun 17, 2014 | 10.30 | 10.30 | 9.400 | 10.12 | 575,715 | +0.30(+3.05%) |
Jun 16, 2014 | 10.88 | 10.99 | 9.660 | 9.820 | 985,648 | -1.03(-9.49%) |
Jun 13, 2014 | 10.63 | 10.87 | 10.38 | 10.85 | 227,763 | +0.26(+2.46%) |
Jun 12, 2014 | 10.72 | 11.14 | 10.39 | 10.59 | 344,117 | -0.07(-0.66%) |
Jun 11, 2014 | 11.25 | 11.68 | 10.64 | 10.66 | 674,323 | -0.67(-5.91%) |
Jun 10, 2014 | 10.86 | 11.55 | 10.85 | 11.33 | 738,823 | +1.07(+10.43%) |
Jun 06, 2014 | 10.35 | 10.65 | 10.13 | 10.26 | 260,747 | -0.07(-0.68%) |
Jun 05, 2014 | 10.12 | 10.42 | 9.870 | 10.33 | 365,859 | +0.33(+3.30%) |
Jun 04, 2014 | 9.870 | 10.00 | 9.665 | 10.00 | 224,744 | +0.14(+1.42%) |
Jun 03, 2014 | 9.380 | 9.990 | 9.370 | 9.860 | 381,158 | +0.45(+4.78%) |
Jun 02, 2014 | 9.750 | 9.760 | 9.200 | 9.410 | 278,504 | -0.19(-1.98%) |
May 30, 2014 | 9.330 | 9.750 | 9.273 | 9.600 | 490,315 | +0.24(+2.56%) |
May 29, 2014 | 9.060 | 9.700 | 9.060 | 9.360 | 591,537 | +0.46(+5.17%) |
May 28, 2014 | 8.940 | 9.090 | 8.600 | 8.900 | 199,565 | -0.01(-0.11%) |
May 27, 2014 | 9.060 | 9.200 | 8.620 | 8.910 | 286,537 | -0.09(-1.00%) |
May 23, 2014 | 9.050 | 9.000 | 9.000 | 9.000 | 222,500 | -0.01(-0.09%) |
May 22, 2014 | 8.890 | 9.100 | 8.875 | 9.008 | 89,894 | +0.14(+1.56%) |
May 21, 2014 | 8.970 | 9.110 | 8.800 | 8.870 | 119,596 | -0.09(-1.00%) |
May 20, 2014 | 8.900 | 9.080 | 8.710 | 8.960 | 130,094 | +0.06(+0.67%) |
May 19, 2014 | 8.820 | 9.110 | 8.718 | 8.900 | 93,225 | -0.02(-0.22%) |
May 16, 2014 | 8.830 | 9.060 | 8.730 | 8.920 | 104,010 | +0.12(+1.36%) |
May 15, 2014 | 9.240 | 9.315 | 8.790 | 8.800 | 256,617 | -0.45(-4.86%) |
May 14, 2014 | 9.550 | 9.690 | 9.250 | 9.250 | 134,918 | -0.28(-2.94%) |
May 13, 2014 | 9.780 | 9.860 | 9.500 | 9.530 | 183,823 | -0.10(-1.04%) |
May 12, 2014 | 9.710 | 9.990 | 9.550 | 9.630 | 190,606 | -0.08(-0.82%) |
May 09, 2014 | 9.800 | 9.840 | 9.300 | 9.710 | 188,390 | -0.07(-0.72%) |
May 08, 2014 | 10.04 | 10.27 | 9.510 | 9.780 | 150,060 | -0.25(-2.49%) |
May 07, 2014 | 9.900 | 10.44 | 9.900 | 10.03 | 185,517 | +0.13(+1.31%) |
May 06, 2014 | 10.13 | 10.20 | 9.850 | 9.900 | 101,949 | -0.23(-2.27%) |
May 05, 2014 | 9.860 | 10.43 | 9.840 | 10.13 | 242,641 | +0.25(+2.53%) |
May 02, 2014 | 9.690 | 9.970 | 9.690 | 9.880 | 135,923 | +0.22(+2.28%) |