Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.08 | 11.39 | 10.91 | 10.98 | 53,819 | -0.16(-1.43%) |
Jul 30, 2014 | 11.22 | 11.24 | 11.06 | 11.14 | 38,785 | -0.05(-0.43%) |
Jul 29, 2014 | 11.36 | 11.54 | 11.18 | 11.19 | 18,432 | -0.14(-1.22%) |
Jul 28, 2014 | 11.26 | 11.43 | 11.06 | 11.32 | 41,175 | +0.07(+0.61%) |
Jul 25, 2014 | 11.33 | 11.39 | 11.17 | 11.26 | 34,519 | -0.17(-1.45%) |
Jul 24, 2014 | 11.49 | 11.59 | 11.31 | 11.42 | 25,890 | -0.02(-0.18%) |
Jul 23, 2014 | 11.75 | 11.75 | 11.32 | 11.44 | 27,499 | -0.14(-1.19%) |
Jul 22, 2014 | 11.56 | 11.70 | 11.30 | 11.58 | 36,562 | +0.04(+0.36%) |
Jul 21, 2014 | 11.57 | 11.59 | 11.40 | 11.54 | 24,985 | +0.04(+0.36%) |
Jul 18, 2014 | 11.18 | 11.66 | 11.18 | 11.50 | 34,904 | +0.28(+2.46%) |
Jul 17, 2014 | 11.19 | 11.43 | 11.17 | 11.22 | 26,657 | -0.06(-0.55%) |
Jul 16, 2014 | 11.66 | 11.66 | 11.14 | 11.28 | 52,261 | -0.28(-2.45%) |
Jul 15, 2014 | 11.59 | 11.84 | 11.53 | 11.57 | 54,281 | +0.03(+0.24%) |
Jul 14, 2014 | 11.27 | 11.88 | 11.27 | 11.54 | 67,161 | +0.29(+2.58%) |
Jul 11, 2014 | 11.19 | 11.39 | 11.15 | 11.25 | 53,900 | +0.07(+0.62%) |
Jul 10, 2014 | 11.48 | 11.66 | 10.46 | 11.18 | 59,738 | -0.44(-3.80%) |
Jul 09, 2014 | 11.61 | 11.66 | 11.50 | 11.62 | 20,658 | +0.08(+0.66%) |
Jul 08, 2014 | 11.19 | 11.64 | 11.16 | 11.55 | 72,317 | +0.32(+2.89%) |
Jul 07, 2014 | 11.14 | 11.24 | 11.09 | 11.22 | 80,573 | +0.02(+0.18%) |
Jul 03, 2014 | 11.12 | 11.20 | 11.20 | 11.20 | 36,349 | +0.12(+1.12%) |
Jul 02, 2014 | 11.30 | 11.30 | 11.01 | 11.08 | 39,201 | -0.16(-1.41%) |
Jul 01, 2014 | 11.21 | 11.37 | 10.98 | 11.23 | 100,805 | +0.09(+0.81%) |
Jun 30, 2014 | 10.97 | 11.22 | 10.68 | 11.14 | 171,312 | +0.28(+2.54%) |
Jun 27, 2014 | 11.62 | 11.72 | 10.87 | 10.87 | 1,753,832 | -0.73(-6.25%) |
Jun 26, 2014 | 11.57 | 11.67 | 11.39 | 11.59 | 78,527 | +0.00(+0.00%) |
Jun 25, 2014 | 11.57 | 11.60 | 11.41 | 11.59 | 61,768 | +0.03(+0.24%) |
Jun 24, 2014 | 11.46 | 11.66 | 11.26 | 11.57 | 89,846 | +0.10(+0.90%) |
Jun 23, 2014 | 11.26 | 11.48 | 11.19 | 11.46 | 78,040 | +0.19(+1.65%) |
Jun 20, 2014 | 11.27 | 11.32 | 11.12 | 11.28 | 136,206 | +0.08(+0.68%) |
Jun 19, 2014 | 10.87 | 11.43 | 10.87 | 11.20 | 88,782 | +0.22(+2.01%) |
Jun 18, 2014 | 10.92 | 11.07 | 10.65 | 10.98 | 43,183 | +0.03(+0.25%) |
Jun 17, 2014 | 11.03 | 11.04 | 10.75 | 10.95 | 34,681 | -0.02(-0.19%) |
Jun 16, 2014 | 10.94 | 11.04 | 10.94 | 10.97 | 30,587 | +0.08(+0.76%) |
Jun 13, 2014 | 10.68 | 10.91 | 10.61 | 10.89 | 28,003 | +0.21(+2.01%) |
Jun 12, 2014 | 10.81 | 10.86 | 10.57 | 10.68 | 31,834 | -0.23(-2.09%) |
Jun 11, 2014 | 10.97 | 10.98 | 10.53 | 10.90 | 26,319 | -0.14(-1.25%) |
Jun 10, 2014 | 10.96 | 11.05 | 10.05 | 11.04 | 84,773 | +0.08(+0.69%) |
Jun 06, 2014 | 11.01 | 11.02 | 10.92 | 10.97 | 13,853 | -0.01(-0.06%) |
Jun 05, 2014 | 10.90 | 11.02 | 10.86 | 10.97 | 37,426 | +0.07(+0.63%) |
Jun 04, 2014 | 10.99 | 11.22 | 10.84 | 10.90 | 42,709 | -0.04(-0.38%) |
Jun 03, 2014 | 10.88 | 10.99 | 10.70 | 10.94 | 61,022 | +0.00(+0.00%) |
Jun 02, 2014 | 10.90 | 10.97 | 10.68 | 10.94 | 51,255 | -0.03(-0.25%) |
May 30, 2014 | 10.06 | 11.05 | 10.06 | 10.97 | 130,538 | +0.68(+6.60%) |
May 29, 2014 | 10.23 | 10.29 | 9.956 | 10.29 | 32,255 | +0.00(+0.00%) |
May 28, 2014 | 10.17 | 10.29 | 10.17 | 10.29 | 28,369 | +0.05(+0.54%) |
May 27, 2014 | 10.27 | 10.27 | 10.11 | 10.24 | 19,214 | -0.03(-0.27%) |
May 23, 2014 | 10.26 | 10.27 | 10.27 | 10.27 | 23,156 | +0.00(+0.00%) |
May 22, 2014 | 10.24 | 10.27 | 10.23 | 10.27 | 15,596 | -0.03(-0.27%) |
May 21, 2014 | 10.21 | 10.30 | 10.16 | 10.29 | 42,219 | +0.07(+0.67%) |
May 20, 2014 | 10.23 | 10.23 | 10.05 | 10.22 | 38,500 | -0.05(-0.47%) |
May 19, 2014 | 10.08 | 10.27 | 9.963 | 10.27 | 20,270 | +0.22(+2.19%) |
May 16, 2014 | 10.14 | 10.14 | 9.956 | 10.05 | 16,356 | -0.09(-0.88%) |
May 15, 2014 | 10.13 | 10.29 | 9.997 | 10.14 | 21,579 | -0.06(-0.61%) |
May 14, 2014 | 10.09 | 10.22 | 9.904 | 10.20 | 19,164 | +0.21(+2.06%) |
May 13, 2014 | 10.24 | 10.29 | 9.723 | 9.997 | 37,112 | -0.23(-2.28%) |
May 12, 2014 | 10.16 | 10.24 | 9.963 | 10.23 | 30,999 | +0.07(+0.68%) |
May 09, 2014 | 9.839 | 10.20 | 9.771 | 10.16 | 24,161 | +0.10(+1.02%) |
May 08, 2014 | 10.18 | 10.20 | 9.894 | 10.06 | 24,511 | -0.07(-0.68%) |
May 07, 2014 | 10.20 | 10.20 | 9.990 | 10.13 | 15,637 | -0.06(-0.54%) |
May 06, 2014 | 9.764 | 10.20 | 9.764 | 10.18 | 27,247 | +0.12(+1.23%) |
May 05, 2014 | 9.977 | 10.13 | 9.791 | 10.06 | 20,883 | +0.06(+0.62%) |
May 02, 2014 | 9.908 | 10.06 | 9.745 | 9.997 | 42,623 | -0.01(-0.07%) |