Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.09 | 11.17 | 11.02 | 11.08 | 1,834,192 | -0.10(-0.86%) |
Jul 30, 2014 | 11.38 | 11.43 | 11.04 | 11.18 | 3,159,533 | -0.19(-1.70%) |
Jul 29, 2014 | 12.03 | 12.27 | 11.24 | 11.37 | 3,716,579 | -0.67(-5.60%) |
Jul 28, 2014 | 11.98 | 12.12 | 11.87 | 12.04 | 1,394,685 | +0.07(+0.56%) |
Jul 25, 2014 | 12.13 | 12.18 | 11.60 | 11.98 | 2,343,975 | -0.28(-2.28%) |
Jul 24, 2014 | 12.53 | 12.54 | 12.23 | 12.26 | 607,245 | -0.21(-1.70%) |
Jul 23, 2014 | 12.73 | 12.73 | 12.41 | 12.47 | 916,448 | -0.26(-2.05%) |
Jul 22, 2014 | 12.84 | 12.84 | 12.67 | 12.73 | 805,195 | -0.04(-0.30%) |
Jul 21, 2014 | 12.80 | 12.96 | 12.72 | 12.77 | 583,997 | -0.14(-1.05%) |
Jul 18, 2014 | 12.72 | 12.97 | 12.67 | 12.90 | 685,666 | +0.15(+1.21%) |
Jul 17, 2014 | 12.97 | 13.07 | 12.75 | 12.75 | 567,332 | -0.29(-2.22%) |
Jul 16, 2014 | 13.14 | 13.15 | 12.99 | 13.04 | 582,834 | -0.02(-0.15%) |
Jul 15, 2014 | 13.13 | 13.22 | 12.87 | 13.06 | 1,689,749 | -0.04(-0.29%) |
Jul 14, 2014 | 13.47 | 13.47 | 13.07 | 13.09 | 1,453,010 | -0.25(-1.88%) |
Jul 11, 2014 | 13.39 | 13.55 | 13.34 | 13.34 | 542,474 | -0.11(-0.79%) |
Jul 10, 2014 | 13.26 | 13.51 | 13.11 | 13.45 | 693,136 | -0.07(-0.50%) |
Jul 09, 2014 | 13.50 | 13.53 | 13.40 | 13.52 | 1,087,825 | +0.03(+0.25%) |
Jul 08, 2014 | 13.33 | 13.50 | 13.17 | 13.48 | 1,015,973 | +0.11(+0.83%) |
Jul 07, 2014 | 13.34 | 13.48 | 13.30 | 13.37 | 863,725 | -0.11(-0.79%) |
Jul 03, 2014 | 13.46 | 13.48 | 13.48 | 13.48 | 479,454 | +0.04(+0.29%) |
Jul 02, 2014 | 13.37 | 13.49 | 13.36 | 13.44 | 628,806 | -0.01(-0.11%) |
Jul 01, 2014 | 13.35 | 13.50 | 13.26 | 13.46 | 972,365 | +0.20(+1.53%) |
Jun 30, 2014 | 12.96 | 13.29 | 12.96 | 13.25 | 749,055 | +0.23(+1.74%) |
Jun 27, 2014 | 12.73 | 13.07 | 12.66 | 13.03 | 2,657,149 | +0.17(+1.35%) |
Jun 26, 2014 | 12.96 | 13.10 | 12.65 | 12.85 | 801,282 | -0.13(-0.97%) |
Jun 25, 2014 | 12.91 | 13.08 | 12.79 | 12.98 | 603,921 | -0.06(-0.44%) |
Jun 24, 2014 | 13.25 | 13.36 | 13.02 | 13.04 | 707,525 | -0.17(-1.31%) |
Jun 23, 2014 | 13.18 | 13.36 | 13.06 | 13.21 | 842,515 | +0.10(+0.74%) |
Jun 20, 2014 | 13.02 | 13.13 | 12.70 | 13.11 | 2,084,621 | +0.50(+3.98%) |
Jun 19, 2014 | 13.00 | 13.23 | 12.50 | 12.61 | 1,758,814 | +0.35(+2.83%) |
Jun 18, 2014 | 12.14 | 12.26 | 11.97 | 12.26 | 628,062 | +0.10(+0.79%) |
Jun 17, 2014 | 12.01 | 12.20 | 11.96 | 12.17 | 1,007,030 | +0.13(+1.12%) |
Jun 16, 2014 | 11.84 | 12.03 | 11.82 | 12.03 | 820,591 | +0.19(+1.63%) |
Jun 13, 2014 | 11.92 | 11.95 | 11.77 | 11.84 | 518,936 | -0.01(-0.08%) |
Jun 12, 2014 | 12.05 | 12.05 | 11.80 | 11.85 | 499,926 | -0.19(-1.60%) |
Jun 11, 2014 | 12.01 | 12.13 | 11.90 | 12.04 | 1,132,400 | +0.14(+1.13%) |
Jun 10, 2014 | 11.73 | 11.91 | 11.67 | 11.91 | 746,616 | +0.27(+2.32%) |
Jun 06, 2014 | 11.70 | 11.76 | 11.53 | 11.64 | 788,802 | +0.05(+0.42%) |
Jun 05, 2014 | 11.28 | 11.61 | 11.19 | 11.59 | 1,124,157 | +0.33(+2.91%) |
Jun 04, 2014 | 11.09 | 11.28 | 10.99 | 11.26 | 686,449 | +0.14(+1.30%) |
Jun 03, 2014 | 10.94 | 11.16 | 10.94 | 11.12 | 644,399 | +0.05(+0.44%) |
Jun 02, 2014 | 11.13 | 11.17 | 10.99 | 11.07 | 601,417 | +0.01(+0.09%) |
May 30, 2014 | 11.05 | 11.11 | 10.93 | 11.06 | 767,152 | +0.05(+0.44%) |
May 29, 2014 | 10.98 | 11.07 | 10.87 | 11.01 | 488,087 | +0.06(+0.53%) |
May 28, 2014 | 10.85 | 10.96 | 10.71 | 10.95 | 672,240 | +0.06(+0.53%) |
May 27, 2014 | 10.73 | 11.01 | 10.64 | 10.90 | 442,990 | +0.22(+2.08%) |
May 23, 2014 | 10.54 | 10.67 | 10.67 | 10.67 | 402,086 | +0.06(+0.54%) |
May 22, 2014 | 10.56 | 10.78 | 10.56 | 10.62 | 165,156 | +0.06(+0.55%) |
May 21, 2014 | 10.49 | 10.63 | 10.39 | 10.56 | 464,018 | +0.15(+1.48%) |
May 20, 2014 | 10.64 | 10.64 | 10.31 | 10.40 | 605,901 | -0.29(-2.71%) |
May 19, 2014 | 10.53 | 10.83 | 10.53 | 10.69 | 362,376 | +0.10(+0.91%) |
May 16, 2014 | 10.49 | 10.64 | 10.42 | 10.60 | 418,053 | +0.08(+0.73%) |
May 15, 2014 | 10.45 | 10.59 | 10.31 | 10.52 | 638,183 | +0.05(+0.46%) |
May 14, 2014 | 10.68 | 10.68 | 10.44 | 10.47 | 497,250 | -0.20(-1.90%) |
May 13, 2014 | 10.93 | 10.96 | 10.67 | 10.67 | 487,207 | -0.25(-2.29%) |
May 12, 2014 | 10.79 | 11.08 | 10.72 | 10.92 | 801,051 | +0.20(+1.89%) |
May 09, 2014 | 10.49 | 10.74 | 10.43 | 10.72 | 419,700 | +0.14(+1.37%) |
May 08, 2014 | 10.61 | 10.71 | 10.49 | 10.58 | 546,948 | -0.01(-0.09%) |
May 07, 2014 | 10.66 | 10.87 | 10.40 | 10.59 | 497,115 | -0.03(-0.27%) |
May 06, 2014 | 10.84 | 10.86 | 10.51 | 10.62 | 849,660 | -0.23(-2.13%) |
May 05, 2014 | 10.85 | 10.94 | 10.68 | 10.85 | 362,533 | -0.02(-0.18%) |
May 02, 2014 | 10.82 | 10.98 | 10.78 | 10.87 | 509,642 | +0.11(+0.99%) |