Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.87 | 11.87 | 11.56 | 11.66 | 38,672 | -0.21(-1.73%) |
Jul 30, 2014 | 11.81 | 11.87 | 11.62 | 11.86 | 22,543 | +0.05(+0.42%) |
Jul 29, 2014 | 11.65 | 11.81 | 11.56 | 11.81 | 34,583 | +0.25(+2.20%) |
Jul 28, 2014 | 11.60 | 11.60 | 11.40 | 11.56 | 88,893 | +0.10(+0.83%) |
Jul 25, 2014 | 11.31 | 11.64 | 11.31 | 11.46 | 57,099 | -0.04(-0.33%) |
Jul 24, 2014 | 11.48 | 11.52 | 11.24 | 11.50 | 61,871 | +0.03(+0.27%) |
Jul 23, 2014 | 12.41 | 12.41 | 11.40 | 11.47 | 167,033 | -0.78(-6.40%) |
Jul 22, 2014 | 13.43 | 13.43 | 12.22 | 12.26 | 64,265 | -0.93(-7.06%) |
Jul 21, 2014 | 13.43 | 13.51 | 13.18 | 13.19 | 32,918 | -0.20(-1.53%) |
Jul 18, 2014 | 13.26 | 13.45 | 13.14 | 13.39 | 8,282 | +0.24(+1.79%) |
Jul 17, 2014 | 13.19 | 13.49 | 13.12 | 13.16 | 11,237 | -0.03(-0.20%) |
Jul 16, 2014 | 13.00 | 13.18 | 12.90 | 13.18 | 22,035 | +0.29(+2.23%) |
Jul 15, 2014 | 13.21 | 13.24 | 12.77 | 12.89 | 39,624 | -0.32(-2.40%) |
Jul 14, 2014 | 13.29 | 13.43 | 13.21 | 13.21 | 21,396 | -0.08(-0.62%) |
Jul 11, 2014 | 13.08 | 13.45 | 13.08 | 13.29 | 22,353 | +0.05(+0.40%) |
Jul 10, 2014 | 12.96 | 13.25 | 12.75 | 13.24 | 10,400 | -0.04(-0.27%) |
Jul 09, 2014 | 13.03 | 13.81 | 13.00 | 13.28 | 30,888 | +0.27(+2.11%) |
Jul 08, 2014 | 12.90 | 13.14 | 12.90 | 13.00 | 21,469 | +0.03(+0.21%) |
Jul 07, 2014 | 13.14 | 13.36 | 12.87 | 12.97 | 25,272 | -0.16(-1.22%) |
Jul 03, 2014 | 13.71 | 13.13 | 13.13 | 13.13 | 113,708 | -0.43(-3.17%) |
Jul 02, 2014 | 14.18 | 14.37 | 13.47 | 13.56 | 93,829 | -0.83(-5.78%) |
Jul 01, 2014 | 15.17 | 15.17 | 14.10 | 14.40 | 66,968 | -0.69(-4.59%) |
Jun 30, 2014 | 14.85 | 15.38 | 14.85 | 15.09 | 14,082 | +0.18(+1.22%) |
Jun 27, 2014 | 14.91 | 15.39 | 14.88 | 14.91 | 15,007 | -0.27(-1.81%) |
Jun 26, 2014 | 14.85 | 15.46 | 14.73 | 15.18 | 29,079 | +0.44(+3.01%) |
Jun 25, 2014 | 14.54 | 15.34 | 14.54 | 14.74 | 29,356 | +0.12(+0.85%) |
Jun 24, 2014 | 15.71 | 15.71 | 14.24 | 14.61 | 111,241 | -0.99(-6.36%) |
Jun 23, 2014 | 15.87 | 15.87 | 15.56 | 15.60 | 30,675 | -0.02(-0.12%) |
Jun 20, 2014 | 16.18 | 16.53 | 15.50 | 15.62 | 108,787 | -0.38(-2.36%) |
Jun 19, 2014 | 15.52 | 16.40 | 15.36 | 16.00 | 64,012 | +0.61(+3.94%) |
Jun 18, 2014 | 15.00 | 15.50 | 15.00 | 15.40 | 26,032 | +0.43(+2.88%) |
Jun 17, 2014 | 15.24 | 15.46 | 14.92 | 14.96 | 44,790 | -0.29(-1.87%) |
Jun 16, 2014 | 14.88 | 15.57 | 14.88 | 15.25 | 31,103 | +0.39(+2.63%) |
Jun 13, 2014 | 14.77 | 14.88 | 14.73 | 14.86 | 17,183 | +0.12(+0.80%) |
Jun 12, 2014 | 14.99 | 15.04 | 14.62 | 14.74 | 13,020 | -0.12(-0.80%) |
Jun 11, 2014 | 15.21 | 15.37 | 14.73 | 14.86 | 22,010 | -0.10(-0.68%) |
Jun 10, 2014 | 14.85 | 15.21 | 14.60 | 14.96 | 26,835 | +0.39(+2.69%) |
Jun 06, 2014 | 14.18 | 14.48 | 14.15 | 14.57 | 18,482 | +0.39(+2.76%) |
Jun 05, 2014 | 14.16 | 14.18 | 13.89 | 14.18 | 9,547 | +0.11(+0.75%) |
Jun 04, 2014 | 14.06 | 14.16 | 13.68 | 14.07 | 31,328 | +0.05(+0.35%) |
Jun 03, 2014 | 13.79 | 14.11 | 13.75 | 14.02 | 25,343 | +0.20(+1.43%) |
Jun 02, 2014 | 13.86 | 13.92 | 13.63 | 13.83 | 19,069 | +0.14(+1.00%) |
May 30, 2014 | 14.08 | 14.08 | 13.24 | 13.69 | 28,505 | -0.26(-1.89%) |
May 29, 2014 | 14.18 | 14.26 | 13.72 | 13.95 | 34,906 | -0.22(-1.58%) |
May 28, 2014 | 14.18 | 14.46 | 14.17 | 14.18 | 5,837 | +0.12(+0.89%) |
May 27, 2014 | 13.83 | 14.20 | 13.78 | 14.05 | 34,757 | +0.23(+1.67%) |
May 23, 2014 | 13.61 | 13.82 | 13.82 | 13.82 | 30,293 | +0.31(+2.32%) |
May 22, 2014 | 13.07 | 13.51 | 12.99 | 13.51 | 38,227 | +0.41(+3.16%) |
May 21, 2014 | 13.05 | 13.09 | 12.86 | 13.09 | 33,593 | +0.10(+0.81%) |
May 20, 2014 | 12.87 | 13.05 | 12.87 | 12.99 | 12,734 | +0.14(+1.12%) |
May 19, 2014 | 12.58 | 12.98 | 12.58 | 12.85 | 18,260 | +0.26(+2.08%) |
May 16, 2014 | 12.32 | 12.63 | 12.31 | 12.58 | 11,107 | +0.53(+4.41%) |
May 15, 2014 | 12.92 | 12.94 | 12.03 | 12.05 | 30,529 | -0.87(-6.71%) |
May 14, 2014 | 12.61 | 13.16 | 12.45 | 12.92 | 22,056 | +0.47(+3.78%) |
May 13, 2014 | 12.36 | 12.66 | 12.21 | 12.45 | 33,797 | +0.07(+0.59%) |
May 12, 2014 | 12.42 | 12.42 | 12.21 | 12.38 | 8,355 | -0.09(-0.73%) |
May 09, 2014 | 12.51 | 12.51 | 12.29 | 12.47 | 21,613 | +0.11(+0.88%) |
May 08, 2014 | 12.21 | 12.47 | 12.21 | 12.36 | 7,791 | +0.03(+0.21%) |
May 07, 2014 | 12.51 | 12.61 | 12.21 | 12.33 | 14,520 | +0.12(+0.98%) |
May 06, 2014 | 12.88 | 12.88 | 12.21 | 12.21 | 14,841 | -0.43(-3.36%) |
May 05, 2014 | 12.66 | 12.82 | 12.44 | 12.64 | 17,012 | +0.08(+0.64%) |
May 02, 2014 | 12.71 | 12.71 | 12.44 | 12.56 | 23,711 | -0.15(-1.15%) |