Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.49 | 10.72 | 10.26 | 10.28 | 85,132 | -0.36(-3.38%) |
Jul 30, 2014 | 10.65 | 10.99 | 10.56 | 10.64 | 74,432 | +0.07(+0.66%) |
Jul 29, 2014 | 11.12 | 11.19 | 10.54 | 10.57 | 109,195 | -0.57(-5.12%) |
Jul 28, 2014 | 11.49 | 11.49 | 11.03 | 11.14 | 86,181 | -0.30(-2.62%) |
Jul 25, 2014 | 11.60 | 11.65 | 11.35 | 11.44 | 56,875 | -0.20(-1.72%) |
Jul 24, 2014 | 11.57 | 11.77 | 11.52 | 11.64 | 65,117 | +0.09(+0.78%) |
Jul 23, 2014 | 11.95 | 12.02 | 11.51 | 11.55 | 80,211 | -0.27(-2.28%) |
Jul 22, 2014 | 11.91 | 12.19 | 11.75 | 11.82 | 67,583 | -0.04(-0.34%) |
Jul 21, 2014 | 11.89 | 12.09 | 11.61 | 11.86 | 59,703 | -0.18(-1.50%) |
Jul 18, 2014 | 11.65 | 12.33 | 11.57 | 12.04 | 71,221 | +0.49(+4.24%) |
Jul 17, 2014 | 11.56 | 11.78 | 11.51 | 11.55 | 38,227 | -0.17(-1.45%) |
Jul 16, 2014 | 12.02 | 12.15 | 11.65 | 11.72 | 69,461 | -0.17(-1.43%) |
Jul 15, 2014 | 12.06 | 12.24 | 11.89 | 11.89 | 41,648 | -0.22(-1.82%) |
Jul 14, 2014 | 12.36 | 12.39 | 11.94 | 12.11 | 76,990 | -0.18(-1.46%) |
Jul 11, 2014 | 12.74 | 12.74 | 12.12 | 12.29 | 61,562 | +0.08(+0.66%) |
Jul 10, 2014 | 11.97 | 12.36 | 11.97 | 12.21 | 47,051 | -0.04(-0.33%) |
Jul 09, 2014 | 12.40 | 12.48 | 12.09 | 12.25 | 31,681 | -0.15(-1.21%) |
Jul 08, 2014 | 13.03 | 13.03 | 11.87 | 12.40 | 118,293 | -0.63(-4.83%) |
Jul 07, 2014 | 12.91 | 13.20 | 12.90 | 13.03 | 38,643 | +0.12(+0.93%) |
Jul 03, 2014 | 12.88 | 12.91 | 12.91 | 12.91 | 24,800 | +0.07(+0.55%) |
Jul 02, 2014 | 12.61 | 12.88 | 12.49 | 12.84 | 70,770 | +0.17(+1.34%) |
Jul 01, 2014 | 12.25 | 12.73 | 12.11 | 12.67 | 50,928 | +0.47(+3.85%) |
Jun 30, 2014 | 11.91 | 12.63 | 11.81 | 12.20 | 53,687 | +0.23(+1.92%) |
Jun 27, 2014 | 11.91 | 12.00 | 11.61 | 11.97 | 39,582 | -0.01(-0.08%) |
Jun 26, 2014 | 11.44 | 12.06 | 11.44 | 11.98 | 49,531 | +0.50(+4.36%) |
Jun 25, 2014 | 11.73 | 11.84 | 11.28 | 11.48 | 74,260 | -0.23(-1.96%) |
Jun 24, 2014 | 12.38 | 12.38 | 11.70 | 11.71 | 92,791 | -0.58(-4.72%) |
Jun 23, 2014 | 12.73 | 12.83 | 12.20 | 12.29 | 46,073 | -0.51(-3.98%) |
Jun 20, 2014 | 12.61 | 12.83 | 12.31 | 12.80 | 43,762 | +0.12(+0.95%) |
Jun 19, 2014 | 12.73 | 12.86 | 12.61 | 12.68 | 48,991 | +0.02(+0.16%) |
Jun 18, 2014 | 12.68 | 12.74 | 12.37 | 12.66 | 34,665 | +0.00(+0.00%) |
Jun 17, 2014 | 12.33 | 12.89 | 12.21 | 12.66 | 77,395 | +0.36(+2.93%) |
Jun 16, 2014 | 12.41 | 12.61 | 12.21 | 12.30 | 25,359 | -0.08(-0.65%) |
Jun 13, 2014 | 12.04 | 12.64 | 12.04 | 12.38 | 42,527 | +0.26(+2.15%) |
Jun 12, 2014 | 12.59 | 12.70 | 12.02 | 12.12 | 76,065 | -0.38(-3.04%) |
Jun 11, 2014 | 12.04 | 12.59 | 11.91 | 12.50 | 56,090 | +0.40(+3.31%) |
Jun 10, 2014 | 12.17 | 12.30 | 11.95 | 12.10 | 78,388 | -0.52(-4.12%) |
Jun 06, 2014 | 12.61 | 12.84 | 12.40 | 12.62 | 59,037 | -0.06(-0.47%) |
Jun 05, 2014 | 12.17 | 12.77 | 12.11 | 12.68 | 117,201 | +0.51(+4.19%) |
Jun 04, 2014 | 12.23 | 12.23 | 11.47 | 12.17 | 190,080 | -0.04(-0.33%) |
Jun 03, 2014 | 12.60 | 12.63 | 11.85 | 12.21 | 124,458 | -0.34(-2.71%) |
Jun 02, 2014 | 12.93 | 12.99 | 12.25 | 12.55 | 104,006 | -0.40(-3.09%) |
May 30, 2014 | 13.17 | 13.40 | 12.81 | 12.95 | 85,078 | -0.29(-2.19%) |
May 29, 2014 | 13.01 | 13.40 | 12.91 | 13.24 | 87,273 | +0.23(+1.77%) |
May 28, 2014 | 13.15 | 13.27 | 12.80 | 13.01 | 74,455 | -0.25(-1.89%) |
May 27, 2014 | 13.58 | 13.58 | 13.02 | 13.26 | 85,777 | -0.18(-1.34%) |
May 23, 2014 | 13.41 | 13.44 | 13.44 | 13.44 | 94,000 | -0.21(-1.54%) |
May 22, 2014 | 13.21 | 13.65 | 13.06 | 13.65 | 88,960 | +0.43(+3.25%) |
May 21, 2014 | 13.10 | 13.35 | 12.67 | 13.22 | 173,893 | +0.07(+0.53%) |
May 20, 2014 | 13.00 | 13.47 | 12.50 | 13.15 | 165,240 | +0.13(+1.00%) |
May 19, 2014 | 13.70 | 13.88 | 12.80 | 13.02 | 237,139 | -0.84(-6.06%) |
May 16, 2014 | 14.40 | 14.40 | 13.52 | 13.86 | 185,531 | -0.41(-2.87%) |
May 15, 2014 | 15.71 | 15.95 | 13.44 | 14.27 | 722,751 | -3.34(-18.97%) |
May 14, 2014 | 17.19 | 17.74 | 16.80 | 17.61 | 108,378 | +0.38(+2.21%) |
May 13, 2014 | 16.76 | 17.64 | 16.63 | 17.23 | 100,069 | +0.39(+2.32%) |
May 12, 2014 | 15.81 | 16.98 | 15.81 | 16.84 | 158,819 | +1.23(+7.88%) |
May 09, 2014 | 15.46 | 15.82 | 15.15 | 15.61 | 56,166 | +0.00(+0.00%) |
May 08, 2014 | 15.65 | 16.12 | 15.38 | 15.61 | 65,720 | -0.03(-0.19%) |
May 07, 2014 | 15.99 | 16.70 | 15.12 | 15.64 | 91,640 | -0.29(-1.82%) |
May 06, 2014 | 16.14 | 16.80 | 15.81 | 15.93 | 70,157 | -0.31(-1.91%) |
May 05, 2014 | 15.80 | 16.47 | 15.66 | 16.24 | 103,701 | +0.25(+1.56%) |
May 02, 2014 | 16.15 | 16.33 | 15.76 | 15.99 | 80,434 | -0.09(-0.56%) |