Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.41 | 10.44 | 9.770 | 10.13 | 303,505 | -0.44(-4.16%) |
Jul 30, 2014 | 10.67 | 10.68 | 10.38 | 10.57 | 200,264 | -0.72(-6.38%) |
Jul 29, 2014 | 10.97 | 11.31 | 10.92 | 11.29 | 155,517 | +0.39(+3.58%) |
Jul 28, 2014 | 10.92 | 10.99 | 10.73 | 10.90 | 73,981 | +0.02(+0.18%) |
Jul 25, 2014 | 10.95 | 11.39 | 10.62 | 10.88 | 64,686 | -0.19(-1.72%) |
Jul 24, 2014 | 11.18 | 11.25 | 10.95 | 11.07 | 67,717 | -0.16(-1.42%) |
Jul 23, 2014 | 11.49 | 11.50 | 11.18 | 11.23 | 97,753 | -0.32(-2.77%) |
Jul 22, 2014 | 11.71 | 11.71 | 11.46 | 11.55 | 93,956 | -0.17(-1.45%) |
Jul 21, 2014 | 11.75 | 11.92 | 11.66 | 11.72 | 47,858 | -0.11(-0.93%) |
Jul 18, 2014 | 11.69 | 11.92 | 11.69 | 11.83 | 28,888 | +0.21(+1.81%) |
Jul 17, 2014 | 11.88 | 11.90 | 11.57 | 11.62 | 62,935 | -0.25(-2.11%) |
Jul 16, 2014 | 11.67 | 12.02 | 11.67 | 11.87 | 363,466 | +0.29(+2.50%) |
Jul 15, 2014 | 11.50 | 11.63 | 11.46 | 11.58 | 116,909 | +0.10(+0.87%) |
Jul 14, 2014 | 11.58 | 11.64 | 11.35 | 11.48 | 185,949 | -0.02(-0.17%) |
Jul 11, 2014 | 11.50 | 11.63 | 11.32 | 11.50 | 27,598 | -0.01(-0.09%) |
Jul 10, 2014 | 11.57 | 11.64 | 11.35 | 11.51 | 36,378 | -0.17(-1.46%) |
Jul 09, 2014 | 11.72 | 11.72 | 11.58 | 11.68 | 46,548 | -0.06(-0.51%) |
Jul 08, 2014 | 11.77 | 11.80 | 11.53 | 11.74 | 70,066 | -0.09(-0.76%) |
Jul 07, 2014 | 11.93 | 11.93 | 11.59 | 11.83 | 65,528 | -0.25(-2.07%) |
Jul 03, 2014 | 11.93 | 12.08 | 12.08 | 12.08 | 88,900 | +0.18(+1.51%) |
Jul 02, 2014 | 12.00 | 12.04 | 11.87 | 11.90 | 45,609 | -0.12(-1.00%) |
Jul 01, 2014 | 12.07 | 12.13 | 12.00 | 12.02 | 53,977 | +0.01(+0.08%) |
Jun 30, 2014 | 11.90 | 12.13 | 11.76 | 12.01 | 72,905 | +0.01(+0.08%) |
Jun 27, 2014 | 11.80 | 12.13 | 11.80 | 12.00 | 133,516 | +0.22(+1.87%) |
Jun 26, 2014 | 11.83 | 11.84 | 11.69 | 11.78 | 30,522 | +0.07(+0.60%) |
Jun 25, 2014 | 11.69 | 11.75 | 11.58 | 11.71 | 36,528 | +0.04(+0.34%) |
Jun 24, 2014 | 11.71 | 11.88 | 11.66 | 11.67 | 67,155 | -0.01(-0.09%) |
Jun 23, 2014 | 11.57 | 11.70 | 11.55 | 11.68 | 50,665 | +0.02(+0.17%) |
Jun 20, 2014 | 11.76 | 11.79 | 11.62 | 11.66 | 44,082 | -0.02(-0.17%) |
Jun 19, 2014 | 11.68 | 11.74 | 11.63 | 11.68 | 40,441 | -0.05(-0.43%) |
Jun 18, 2014 | 11.78 | 11.87 | 11.68 | 11.73 | 69,778 | -0.05(-0.42%) |
Jun 17, 2014 | 11.60 | 11.80 | 11.44 | 11.78 | 116,540 | +0.11(+0.94%) |
Jun 16, 2014 | 11.53 | 11.74 | 11.53 | 11.67 | 152,300 | +0.00(+0.00%) |
Jun 13, 2014 | 11.77 | 11.79 | 11.37 | 11.67 | 141,094 | -0.04(-0.34%) |
Jun 12, 2014 | 11.79 | 11.80 | 11.63 | 11.71 | 184,953 | -0.07(-0.59%) |
Jun 11, 2014 | 11.55 | 11.80 | 11.53 | 11.78 | 198,244 | +0.16(+1.38%) |
Jun 10, 2014 | 11.33 | 11.75 | 11.27 | 11.62 | 167,453 | +0.77(+7.10%) |
Jun 06, 2014 | 10.81 | 10.85 | 10.74 | 10.85 | 30,031 | +0.10(+0.93%) |
Jun 05, 2014 | 10.70 | 10.86 | 10.66 | 10.75 | 50,635 | -0.04(-0.37%) |
Jun 04, 2014 | 10.78 | 10.80 | 10.72 | 10.79 | 28,773 | +0.11(+1.03%) |
Jun 03, 2014 | 10.70 | 10.80 | 10.54 | 10.68 | 70,639 | -0.12(-1.11%) |
Jun 02, 2014 | 11.00 | 11.08 | 10.76 | 10.80 | 66,721 | -0.14(-1.28%) |
May 30, 2014 | 10.92 | 10.98 | 10.76 | 10.94 | 59,481 | +0.04(+0.37%) |
May 29, 2014 | 10.83 | 10.99 | 10.72 | 10.90 | 84,559 | +0.00(+0.00%) |
May 28, 2014 | 10.65 | 10.90 | 10.60 | 10.90 | 106,877 | +0.27(+2.54%) |
May 27, 2014 | 10.66 | 10.67 | 10.56 | 10.63 | 62,217 | +0.10(+0.95%) |
May 23, 2014 | 10.50 | 10.53 | 10.53 | 10.53 | 37,900 | +0.01(+0.10%) |
May 22, 2014 | 10.52 | 10.61 | 10.50 | 10.52 | 14,440 | +0.00(+0.00%) |
May 21, 2014 | 10.53 | 10.64 | 10.40 | 10.52 | 135,650 | -0.02(-0.19%) |
May 20, 2014 | 10.61 | 10.65 | 10.50 | 10.54 | 27,962 | -0.05(-0.47%) |
May 19, 2014 | 10.42 | 10.60 | 10.42 | 10.59 | 177,052 | +0.12(+1.15%) |
May 16, 2014 | 10.50 | 10.50 | 10.35 | 10.47 | 39,551 | -0.01(-0.10%) |
May 15, 2014 | 10.47 | 10.57 | 10.27 | 10.48 | 147,917 | +0.04(+0.38%) |
May 14, 2014 | 10.64 | 10.71 | 10.35 | 10.44 | 82,277 | -0.23(-2.16%) |
May 13, 2014 | 10.84 | 10.85 | 10.61 | 10.67 | 109,158 | -0.04(-0.37%) |
May 12, 2014 | 10.58 | 10.88 | 10.49 | 10.71 | 89,485 | +0.33(+3.18%) |
May 09, 2014 | 10.28 | 10.38 | 10.15 | 10.38 | 73,214 | +0.12(+1.17%) |
May 08, 2014 | 10.30 | 10.53 | 10.19 | 10.26 | 86,073 | -0.03(-0.29%) |
May 07, 2014 | 10.53 | 10.56 | 10.21 | 10.29 | 223,177 | -0.16(-1.53%) |
May 06, 2014 | 10.62 | 10.70 | 10.43 | 10.45 | 60,519 | -0.23(-2.15%) |
May 05, 2014 | 10.52 | 10.69 | 10.49 | 10.68 | 51,785 | +0.21(+2.01%) |
May 02, 2014 | 10.55 | 10.63 | 10.29 | 10.47 | 86,896 | -0.10(-0.95%) |