Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.05 | 11.12 | 10.93 | 10.97 | 236,543 | -0.08(-0.71%) |
Jul 30, 2014 | 10.95 | 11.06 | 10.91 | 11.05 | 171,773 | +0.19(+1.75%) |
Jul 29, 2014 | 10.86 | 10.99 | 10.84 | 10.86 | 127,355 | +0.03(+0.32%) |
Jul 28, 2014 | 10.86 | 10.92 | 10.79 | 10.82 | 172,100 | -0.02(-0.16%) |
Jul 25, 2014 | 10.86 | 10.93 | 10.77 | 10.84 | 225,283 | -0.10(-0.87%) |
Jul 24, 2014 | 11.04 | 11.36 | 10.93 | 10.93 | 130,329 | -0.10(-0.86%) |
Jul 23, 2014 | 10.91 | 11.05 | 10.87 | 11.03 | 242,239 | +0.11(+1.03%) |
Jul 22, 2014 | 10.90 | 10.97 | 10.86 | 10.92 | 112,024 | +0.04(+0.40%) |
Jul 21, 2014 | 10.82 | 11.03 | 10.81 | 10.87 | 138,559 | -0.04(-0.40%) |
Jul 18, 2014 | 10.69 | 10.99 | 10.65 | 10.92 | 119,540 | +0.16(+1.53%) |
Jul 17, 2014 | 10.98 | 11.04 | 10.73 | 10.75 | 123,181 | -0.28(-2.51%) |
Jul 16, 2014 | 11.24 | 11.24 | 11.00 | 11.03 | 265,084 | -0.16(-1.39%) |
Jul 15, 2014 | 11.04 | 11.21 | 10.95 | 11.18 | 158,243 | +0.08(+0.70%) |
Jul 14, 2014 | 11.24 | 11.24 | 11.04 | 11.11 | 130,015 | -0.06(-0.54%) |
Jul 11, 2014 | 11.18 | 11.24 | 11.13 | 11.17 | 111,359 | -0.07(-0.62%) |
Jul 10, 2014 | 11.16 | 11.34 | 11.12 | 11.24 | 155,342 | -0.09(-0.76%) |
Jul 09, 2014 | 11.44 | 11.48 | 11.32 | 11.32 | 119,328 | -0.01(-0.08%) |
Jul 08, 2014 | 11.43 | 11.43 | 11.25 | 11.33 | 178,422 | -0.07(-0.61%) |
Jul 07, 2014 | 11.68 | 11.68 | 11.40 | 11.40 | 172,277 | -0.28(-2.37%) |
Jul 03, 2014 | 11.63 | 11.68 | 11.68 | 11.68 | 89,482 | +0.05(+0.45%) |
Jul 02, 2014 | 11.87 | 11.94 | 11.62 | 11.63 | 126,999 | -0.29(-2.47%) |
Jul 01, 2014 | 11.71 | 12.03 | 11.61 | 11.92 | 283,286 | +0.20(+1.70%) |
Jun 30, 2014 | 11.68 | 11.76 | 11.57 | 11.72 | 194,511 | +0.02(+0.15%) |
Jun 27, 2014 | 11.68 | 11.81 | 11.68 | 11.70 | 704,824 | -0.06(-0.52%) |
Jun 26, 2014 | 11.90 | 11.90 | 11.72 | 11.76 | 209,365 | -0.10(-0.87%) |
Jun 25, 2014 | 11.63 | 12.02 | 11.58 | 11.87 | 181,882 | +0.17(+1.48%) |
Jun 24, 2014 | 11.76 | 11.95 | 11.68 | 11.69 | 127,902 | -0.14(-1.17%) |
Jun 23, 2014 | 11.94 | 11.94 | 11.83 | 11.83 | 187,100 | -0.04(-0.36%) |
Jun 20, 2014 | 12.04 | 12.12 | 11.83 | 11.88 | 372,234 | -0.16(-1.29%) |
Jun 19, 2014 | 12.05 | 12.10 | 12.01 | 12.03 | 261,330 | +0.02(+0.14%) |
Jun 18, 2014 | 12.02 | 12.14 | 11.96 | 12.01 | 220,771 | +0.04(+0.36%) |
Jun 17, 2014 | 11.84 | 12.09 | 11.84 | 11.97 | 236,760 | +0.19(+1.62%) |
Jun 16, 2014 | 11.76 | 11.82 | 11.68 | 11.78 | 87,528 | -0.02(-0.15%) |
Jun 13, 2014 | 12.09 | 12.15 | 11.77 | 11.80 | 85,153 | -0.28(-2.29%) |
Jun 12, 2014 | 12.24 | 12.24 | 12.04 | 12.08 | 97,467 | -0.15(-1.20%) |
Jun 11, 2014 | 12.31 | 12.31 | 12.00 | 12.22 | 148,043 | -0.09(-0.70%) |
Jun 10, 2014 | 12.33 | 12.38 | 12.25 | 12.31 | 198,886 | +0.18(+1.50%) |
Jun 06, 2014 | 11.96 | 12.20 | 11.82 | 12.13 | 210,249 | +0.21(+1.74%) |
Jun 05, 2014 | 11.50 | 11.95 | 11.41 | 11.92 | 286,325 | +0.50(+4.39%) |
Jun 04, 2014 | 11.33 | 11.45 | 11.29 | 11.42 | 232,178 | +0.02(+0.15%) |
Jun 03, 2014 | 11.51 | 11.74 | 11.37 | 11.40 | 196,282 | -0.22(-1.86%) |
Jun 02, 2014 | 11.62 | 11.76 | 11.48 | 11.62 | 127,668 | -0.03(-0.30%) |
May 30, 2014 | 11.81 | 11.83 | 11.65 | 11.65 | 240,212 | -0.11(-0.96%) |
May 29, 2014 | 11.55 | 11.80 | 11.44 | 11.76 | 205,749 | +0.28(+2.41%) |
May 28, 2014 | 11.41 | 11.52 | 11.33 | 11.49 | 178,749 | -0.01(-0.07%) |
May 27, 2014 | 11.44 | 11.52 | 11.36 | 11.50 | 380,102 | +0.07(+0.61%) |
May 23, 2014 | 11.42 | 11.43 | 11.43 | 11.43 | 438,508 | +0.05(+0.46%) |
May 22, 2014 | 11.24 | 11.42 | 11.24 | 11.37 | 117,996 | +0.12(+1.08%) |
May 21, 2014 | 11.37 | 11.45 | 11.22 | 11.25 | 189,391 | -0.12(-1.06%) |
May 20, 2014 | 11.05 | 11.48 | 10.81 | 11.37 | 379,300 | +0.34(+3.06%) |
May 19, 2014 | 10.83 | 11.04 | 10.67 | 11.04 | 112,332 | +0.22(+2.00%) |
May 16, 2014 | 10.83 | 10.84 | 10.64 | 10.82 | 177,927 | -0.05(-0.48%) |
May 15, 2014 | 10.79 | 10.92 | 10.56 | 10.87 | 186,431 | +0.01(+0.08%) |
May 14, 2014 | 11.25 | 11.29 | 10.77 | 10.86 | 229,786 | -0.42(-3.68%) |
May 13, 2014 | 11.42 | 11.42 | 11.24 | 11.28 | 179,283 | -0.16(-1.36%) |
May 12, 2014 | 11.57 | 11.66 | 11.31 | 11.44 | 296,683 | -0.04(-0.38%) |
May 09, 2014 | 11.07 | 11.60 | 11.07 | 11.48 | 217,612 | +0.39(+3.51%) |
May 08, 2014 | 11.15 | 11.49 | 11.02 | 11.09 | 302,944 | -0.30(-2.66%) |
May 07, 2014 | 11.24 | 11.45 | 10.97 | 11.39 | 195,217 | +0.13(+1.15%) |
May 06, 2014 | 11.46 | 11.66 | 11.03 | 11.26 | 289,361 | -0.24(-2.11%) |
May 05, 2014 | 11.76 | 11.94 | 11.29 | 11.50 | 181,256 | -0.37(-3.13%) |
May 02, 2014 | 11.78 | 12.04 | 11.68 | 11.88 | 215,850 | +0.03(+0.29%) |