Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.09 | 12.14 | 11.88 | 11.89 | 1,170,675 | -0.50(-4.07%) |
Jul 30, 2014 | 12.35 | 12.52 | 12.32 | 12.39 | 573,302 | -0.11(-0.85%) |
Jul 29, 2014 | 12.31 | 12.59 | 12.28 | 12.50 | 571,600 | +0.05(+0.39%) |
Jul 28, 2014 | 12.42 | 12.49 | 12.32 | 12.45 | 546,271 | +0.17(+1.39%) |
Jul 25, 2014 | 12.29 | 12.33 | 12.15 | 12.28 | 953,632 | -0.16(-1.31%) |
Jul 24, 2014 | 12.50 | 12.63 | 12.36 | 12.44 | 4,513,765 | +1.59(+14.63%) |
Jul 23, 2014 | 10.83 | 10.99 | 10.83 | 10.85 | 683,140 | +0.00(+0.00%) |
Jul 22, 2014 | 10.65 | 10.88 | 10.62 | 10.85 | 623,400 | +0.27(+2.54%) |
Jul 21, 2014 | 10.52 | 10.60 | 10.49 | 10.58 | 305,940 | +0.07(+0.70%) |
Jul 18, 2014 | 10.45 | 10.53 | 10.43 | 10.51 | 282,430 | +0.06(+0.54%) |
Jul 17, 2014 | 10.52 | 10.62 | 10.42 | 10.45 | 397,812 | -0.08(-0.77%) |
Jul 16, 2014 | 10.61 | 10.63 | 10.50 | 10.53 | 552,905 | +0.15(+1.49%) |
Jul 15, 2014 | 10.40 | 10.41 | 10.34 | 10.38 | 515,463 | -0.07(-0.62%) |
Jul 14, 2014 | 10.40 | 10.49 | 10.38 | 10.44 | 597,088 | +0.12(+1.18%) |
Jul 11, 2014 | 10.27 | 10.37 | 10.24 | 10.32 | 735,471 | +0.10(+0.96%) |
Jul 10, 2014 | 10.27 | 10.29 | 10.12 | 10.22 | 569,196 | -0.11(-1.10%) |
Jul 09, 2014 | 10.25 | 10.36 | 10.17 | 10.34 | 955,040 | +0.11(+1.03%) |
Jul 08, 2014 | 10.42 | 10.42 | 10.18 | 10.23 | 541,476 | -0.21(-2.03%) |
Jul 07, 2014 | 10.58 | 10.60 | 10.43 | 10.44 | 455,941 | -0.20(-1.91%) |
Jul 03, 2014 | 10.71 | 10.65 | 10.65 | 10.65 | 415,074 | -0.15(-1.43%) |
Jul 02, 2014 | 10.75 | 10.81 | 10.74 | 10.80 | 455,723 | +0.01(+0.11%) |
Jul 01, 2014 | 10.65 | 10.85 | 10.62 | 10.79 | 633,915 | +0.18(+1.73%) |
Jun 30, 2014 | 10.53 | 10.68 | 10.46 | 10.61 | 499,864 | -0.00(-0.04%) |
Jun 27, 2014 | 10.49 | 10.62 | 10.45 | 10.61 | 342,170 | -0.13(-1.18%) |
Jun 26, 2014 | 10.70 | 10.75 | 10.62 | 10.74 | 263,340 | -0.06(-0.53%) |
Jun 25, 2014 | 10.68 | 10.79 | 10.64 | 10.79 | 367,481 | +0.11(+0.99%) |
Jun 24, 2014 | 10.80 | 10.81 | 10.69 | 10.69 | 199,324 | -0.09(-0.83%) |
Jun 23, 2014 | 10.83 | 10.85 | 10.71 | 10.78 | 297,782 | -0.11(-0.97%) |
Jun 20, 2014 | 10.80 | 10.99 | 10.71 | 10.88 | 809,195 | +0.33(+3.16%) |
Jun 19, 2014 | 10.67 | 10.68 | 10.52 | 10.55 | 584,329 | -0.33(-2.99%) |
Jun 18, 2014 | 10.75 | 10.88 | 10.71 | 10.88 | 382,123 | -0.02(-0.22%) |
Jun 17, 2014 | 10.76 | 10.92 | 10.74 | 10.90 | 472,071 | -0.03(-0.30%) |
Jun 16, 2014 | 10.90 | 10.98 | 10.88 | 10.93 | 329,261 | -0.08(-0.74%) |
Jun 13, 2014 | 10.96 | 11.05 | 10.92 | 11.01 | 405,046 | +0.16(+1.50%) |
Jun 12, 2014 | 10.87 | 10.91 | 10.80 | 10.85 | 327,907 | -0.10(-0.89%) |
Jun 11, 2014 | 10.97 | 10.97 | 10.89 | 10.95 | 282,062 | -0.04(-0.37%) |
Jun 10, 2014 | 10.91 | 10.99 | 10.86 | 10.99 | 413,815 | -0.07(-0.66%) |
Jun 06, 2014 | 11.16 | 11.16 | 11.06 | 11.06 | 295,098 | -0.15(-1.38%) |
Jun 05, 2014 | 11.00 | 11.22 | 11.00 | 11.22 | 312,992 | +0.07(+0.66%) |
Jun 04, 2014 | 11.03 | 11.20 | 10.98 | 11.14 | 695,850 | +0.33(+3.01%) |
Jun 03, 2014 | 10.90 | 10.92 | 10.79 | 10.82 | 757,136 | +0.31(+2.94%) |
Jun 02, 2014 | 10.71 | 10.75 | 10.48 | 10.51 | 383,172 | -0.11(-1.07%) |
May 30, 2014 | 10.59 | 10.72 | 10.53 | 10.62 | 422,724 | +0.07(+0.62%) |
May 29, 2014 | 10.75 | 10.78 | 10.53 | 10.56 | 418,707 | -0.02(-0.23%) |
May 28, 2014 | 10.65 | 10.73 | 10.54 | 10.58 | 554,099 | +0.03(+0.31%) |
May 27, 2014 | 10.36 | 10.60 | 10.36 | 10.55 | 545,567 | +0.37(+3.68%) |
May 23, 2014 | 10.14 | 10.18 | 10.18 | 10.18 | 696,500 | +0.07(+0.68%) |
May 22, 2014 | 9.875 | 10.14 | 9.834 | 10.11 | 1,420,602 | -0.33(-3.16%) |
May 21, 2014 | 10.41 | 10.45 | 10.39 | 10.44 | 297,506 | +0.09(+0.87%) |
May 20, 2014 | 10.40 | 10.44 | 10.31 | 10.35 | 506,910 | +0.10(+0.95%) |
May 19, 2014 | 10.14 | 10.27 | 10.12 | 10.25 | 413,745 | -0.01(-0.08%) |
May 16, 2014 | 10.29 | 10.29 | 10.18 | 10.26 | 344,029 | -0.14(-1.33%) |
May 15, 2014 | 10.47 | 10.49 | 10.27 | 10.40 | 627,395 | -0.24(-2.22%) |
May 14, 2014 | 10.71 | 10.74 | 10.62 | 10.63 | 481,393 | -0.12(-1.14%) |
May 13, 2014 | 10.72 | 10.76 | 10.65 | 10.75 | 616,342 | -0.09(-0.83%) |
May 12, 2014 | 10.88 | 10.92 | 10.75 | 10.84 | 1,349,704 | +0.65(+6.39%) |
May 09, 2014 | 10.23 | 10.31 | 10.14 | 10.19 | 801,734 | -0.26(-2.49%) |
May 08, 2014 | 10.48 | 10.61 | 10.40 | 10.45 | 531,301 | +0.03(+0.31%) |
May 07, 2014 | 10.79 | 10.80 | 10.26 | 10.42 | 1,504,112 | -0.07(-0.62%) |
May 06, 2014 | 10.67 | 10.67 | 10.48 | 10.49 | 816,152 | -0.42(-3.88%) |
May 05, 2014 | 10.87 | 10.99 | 10.82 | 10.91 | 272,228 | -0.12(-1.11%) |
May 02, 2014 | 10.87 | 11.09 | 10.83 | 11.03 | 706,398 | -0.07(-0.59%) |