Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.86 | 11.86 | 11.54 | 11.64 | 38,727 | -0.21(-1.73%) |
Jul 30, 2014 | 11.80 | 11.85 | 11.61 | 11.85 | 22,574 | +0.05(+0.42%) |
Jul 29, 2014 | 11.63 | 11.80 | 11.54 | 11.80 | 34,631 | +0.25(+2.20%) |
Jul 28, 2014 | 11.58 | 11.58 | 11.39 | 11.54 | 89,018 | +0.10(+0.84%) |
Jul 25, 2014 | 11.30 | 11.62 | 11.30 | 11.45 | 57,180 | -0.04(-0.33%) |
Jul 24, 2014 | 11.46 | 11.50 | 11.22 | 11.49 | 61,959 | +0.03(+0.27%) |
Jul 23, 2014 | 12.39 | 12.39 | 11.39 | 11.45 | 167,269 | -0.78(-6.40%) |
Jul 22, 2014 | 13.41 | 13.41 | 12.20 | 12.24 | 64,356 | -0.93(-7.06%) |
Jul 21, 2014 | 13.41 | 13.49 | 13.16 | 13.17 | 32,965 | -0.20(-1.53%) |
Jul 18, 2014 | 13.24 | 13.43 | 13.12 | 13.37 | 8,293 | +0.24(+1.79%) |
Jul 17, 2014 | 13.17 | 13.47 | 13.11 | 13.14 | 11,253 | -0.03(-0.20%) |
Jul 16, 2014 | 12.98 | 13.16 | 12.88 | 13.16 | 22,066 | +0.29(+2.23%) |
Jul 15, 2014 | 13.19 | 13.22 | 12.75 | 12.88 | 39,680 | -0.32(-2.40%) |
Jul 14, 2014 | 13.27 | 13.41 | 13.19 | 13.19 | 21,427 | -0.08(-0.62%) |
Jul 11, 2014 | 13.06 | 13.43 | 13.06 | 13.27 | 22,385 | +0.05(+0.40%) |
Jul 10, 2014 | 12.95 | 13.23 | 12.73 | 13.22 | 10,415 | -0.04(-0.27%) |
Jul 09, 2014 | 13.01 | 13.79 | 12.98 | 13.26 | 30,932 | +0.27(+2.11%) |
Jul 08, 2014 | 12.88 | 13.12 | 12.88 | 12.98 | 21,499 | +0.03(+0.21%) |
Jul 07, 2014 | 13.12 | 13.34 | 12.86 | 12.96 | 25,308 | -0.16(-1.22%) |
Jul 03, 2014 | 13.69 | 13.11 | 13.11 | 13.11 | 113,868 | -0.43(-3.17%) |
Jul 02, 2014 | 14.16 | 14.35 | 13.46 | 13.54 | 93,962 | -0.83(-5.78%) |
Jul 01, 2014 | 15.15 | 15.15 | 14.08 | 14.38 | 67,062 | -0.69(-4.59%) |
Jun 30, 2014 | 14.83 | 15.35 | 14.83 | 15.07 | 14,102 | +0.18(+1.22%) |
Jun 27, 2014 | 14.89 | 15.37 | 14.86 | 14.89 | 15,028 | -0.27(-1.81%) |
Jun 26, 2014 | 14.83 | 15.44 | 14.71 | 15.16 | 29,120 | +0.44(+3.01%) |
Jun 25, 2014 | 14.52 | 15.32 | 14.52 | 14.72 | 29,397 | +0.12(+0.85%) |
Jun 24, 2014 | 15.69 | 15.69 | 14.22 | 14.59 | 111,398 | -0.99(-6.36%) |
Jun 23, 2014 | 15.85 | 15.85 | 15.54 | 15.58 | 30,718 | -0.02(-0.12%) |
Jun 20, 2014 | 16.15 | 16.51 | 15.48 | 15.60 | 108,940 | -0.38(-2.36%) |
Jun 19, 2014 | 15.50 | 16.37 | 15.34 | 15.98 | 64,102 | +0.61(+3.94%) |
Jun 18, 2014 | 14.98 | 15.48 | 14.98 | 15.37 | 26,069 | +0.43(+2.88%) |
Jun 17, 2014 | 15.22 | 15.44 | 14.90 | 14.94 | 44,853 | -0.29(-1.87%) |
Jun 16, 2014 | 14.86 | 15.55 | 14.86 | 15.23 | 31,146 | +0.39(+2.63%) |
Jun 13, 2014 | 14.75 | 14.86 | 14.71 | 14.84 | 17,207 | +0.12(+0.80%) |
Jun 12, 2014 | 14.97 | 15.02 | 14.60 | 14.72 | 13,039 | -0.12(-0.80%) |
Jun 11, 2014 | 15.19 | 15.35 | 14.71 | 14.84 | 22,041 | -0.10(-0.68%) |
Jun 10, 2014 | 14.82 | 15.18 | 14.58 | 14.94 | 26,873 | +0.39(+2.69%) |
Jun 06, 2014 | 14.16 | 14.46 | 14.13 | 14.55 | 18,508 | +0.39(+2.76%) |
Jun 05, 2014 | 14.14 | 14.16 | 13.87 | 14.16 | 9,560 | +0.11(+0.75%) |
Jun 04, 2014 | 14.04 | 14.14 | 13.66 | 14.05 | 31,372 | +0.05(+0.34%) |
Jun 03, 2014 | 13.77 | 14.09 | 13.73 | 14.00 | 25,379 | +0.20(+1.43%) |
Jun 02, 2014 | 13.84 | 13.90 | 13.61 | 13.81 | 19,096 | +0.14(+0.99%) |
May 30, 2014 | 14.06 | 14.06 | 13.22 | 13.67 | 28,545 | -0.26(-1.89%) |
May 29, 2014 | 14.16 | 14.24 | 13.70 | 13.93 | 34,955 | -0.22(-1.58%) |
May 28, 2014 | 14.16 | 14.44 | 14.15 | 14.16 | 5,845 | +0.12(+0.89%) |
May 27, 2014 | 13.81 | 14.18 | 13.76 | 14.03 | 34,806 | +0.23(+1.67%) |
May 23, 2014 | 13.59 | 13.80 | 13.80 | 13.80 | 30,336 | +0.31(+2.32%) |
May 22, 2014 | 13.05 | 13.49 | 12.97 | 13.49 | 38,281 | +0.41(+3.16%) |
May 21, 2014 | 13.03 | 13.08 | 12.84 | 13.08 | 33,641 | +0.10(+0.80%) |
May 20, 2014 | 12.85 | 13.04 | 12.85 | 12.97 | 12,752 | +0.14(+1.12%) |
May 19, 2014 | 12.57 | 12.97 | 12.57 | 12.83 | 18,286 | +0.26(+2.08%) |
May 16, 2014 | 12.31 | 12.61 | 12.29 | 12.57 | 11,123 | +0.53(+4.41%) |
May 15, 2014 | 12.90 | 12.92 | 12.01 | 12.04 | 30,573 | -0.87(-6.71%) |
May 14, 2014 | 12.59 | 13.14 | 12.44 | 12.90 | 22,088 | +0.47(+3.78%) |
May 13, 2014 | 12.34 | 12.64 | 12.20 | 12.43 | 33,846 | +0.07(+0.59%) |
May 12, 2014 | 12.40 | 12.40 | 12.20 | 12.36 | 8,367 | -0.09(-0.73%) |
May 09, 2014 | 12.50 | 12.50 | 12.27 | 12.45 | 21,644 | +0.11(+0.88%) |
May 08, 2014 | 12.19 | 12.45 | 12.19 | 12.34 | 7,802 | +0.03(+0.21%) |
May 07, 2014 | 12.50 | 12.60 | 12.19 | 12.31 | 14,540 | +0.12(+0.98%) |
May 06, 2014 | 12.87 | 12.87 | 12.19 | 12.19 | 14,862 | -0.42(-3.37%) |
May 05, 2014 | 12.64 | 12.80 | 12.42 | 12.62 | 17,036 | +0.08(+0.64%) |
May 02, 2014 | 12.69 | 12.69 | 12.42 | 12.54 | 23,745 | -0.15(-1.15%) |