Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.53 | 12.67 | 12.53 | 12.58 | 145,640 | -0.11(-0.84%) |
Jul 30, 2014 | 12.78 | 12.81 | 12.63 | 12.68 | 115,095 | +0.01(+0.08%) |
Jul 29, 2014 | 12.81 | 13.00 | 12.67 | 12.67 | 259,454 | -0.17(-1.32%) |
Jul 28, 2014 | 12.86 | 13.00 | 12.78 | 12.84 | 160,171 | +0.01(+0.08%) |
Jul 25, 2014 | 12.92 | 12.93 | 12.78 | 12.83 | 223,894 | -0.08(-0.62%) |
Jul 24, 2014 | 12.55 | 13.23 | 12.34 | 12.91 | 408,795 | +0.47(+3.80%) |
Jul 23, 2014 | 12.38 | 12.53 | 12.32 | 12.44 | 377,996 | +0.05(+0.39%) |
Jul 22, 2014 | 12.55 | 12.55 | 12.32 | 12.39 | 512,645 | -0.08(-0.64%) |
Jul 21, 2014 | 12.52 | 12.59 | 12.26 | 12.47 | 193,605 | -0.06(-0.51%) |
Jul 18, 2014 | 12.72 | 12.75 | 12.34 | 12.53 | 332,268 | -0.12(-0.95%) |
Jul 17, 2014 | 12.80 | 12.80 | 12.64 | 12.65 | 344,224 | -0.12(-0.94%) |
Jul 16, 2014 | 12.62 | 12.77 | 12.59 | 12.77 | 224,643 | +0.20(+1.58%) |
Jul 15, 2014 | 12.63 | 12.74 | 12.51 | 12.58 | 289,258 | +0.01(+0.08%) |
Jul 14, 2014 | 12.59 | 12.79 | 12.44 | 12.56 | 310,327 | +0.19(+1.57%) |
Jul 11, 2014 | 12.44 | 12.56 | 12.21 | 12.37 | 219,546 | -0.02(-0.17%) |
Jul 10, 2014 | 11.91 | 12.56 | 11.91 | 12.39 | 232,618 | +0.27(+2.21%) |
Jul 09, 2014 | 12.00 | 12.12 | 11.92 | 12.12 | 118,242 | +0.13(+1.09%) |
Jul 08, 2014 | 12.32 | 12.33 | 11.97 | 11.99 | 183,250 | -0.37(-3.01%) |
Jul 07, 2014 | 12.37 | 12.45 | 12.23 | 12.37 | 121,509 | +0.02(+0.13%) |
Jul 03, 2014 | 12.42 | 12.35 | 12.35 | 12.35 | 47,481 | -0.08(-0.67%) |
Jul 02, 2014 | 12.53 | 12.53 | 12.28 | 12.43 | 115,658 | -0.10(-0.84%) |
Jul 01, 2014 | 12.33 | 12.62 | 12.25 | 12.54 | 256,084 | +0.31(+2.53%) |
Jun 30, 2014 | 12.22 | 12.27 | 12.06 | 12.23 | 334,320 | -0.05(-0.43%) |
Jun 27, 2014 | 12.36 | 12.38 | 12.24 | 12.28 | 98,971 | -0.03(-0.26%) |
Jun 26, 2014 | 12.24 | 12.37 | 12.13 | 12.31 | 85,857 | +0.08(+0.69%) |
Jun 25, 2014 | 12.26 | 12.34 | 12.12 | 12.23 | 260,712 | -0.09(-0.77%) |
Jun 24, 2014 | 12.27 | 12.38 | 12.14 | 12.32 | 236,153 | +0.01(+0.04%) |
Jun 23, 2014 | 12.22 | 12.32 | 12.04 | 12.32 | 162,818 | +0.05(+0.38%) |
Jun 20, 2014 | 12.30 | 12.51 | 12.13 | 12.27 | 237,311 | +0.04(+0.34%) |
Jun 19, 2014 | 12.02 | 12.31 | 11.97 | 12.23 | 263,235 | +0.17(+1.39%) |
Jun 18, 2014 | 11.88 | 12.08 | 11.79 | 12.06 | 188,603 | +0.13(+1.10%) |
Jun 17, 2014 | 11.76 | 11.93 | 11.66 | 11.93 | 183,925 | +0.16(+1.38%) |
Jun 16, 2014 | 11.63 | 11.77 | 11.63 | 11.77 | 112,926 | +0.08(+0.72%) |
Jun 13, 2014 | 11.72 | 11.74 | 11.59 | 11.68 | 94,408 | -0.05(-0.40%) |
Jun 12, 2014 | 11.73 | 11.77 | 11.62 | 11.73 | 145,358 | -0.01(-0.05%) |
Jun 11, 2014 | 11.69 | 11.75 | 11.60 | 11.74 | 111,608 | +0.04(+0.31%) |
Jun 10, 2014 | 11.67 | 11.72 | 11.62 | 11.70 | 198,442 | -0.03(-0.27%) |
Jun 06, 2014 | 11.70 | 11.80 | 11.68 | 11.73 | 122,300 | +0.08(+0.72%) |
Jun 05, 2014 | 11.56 | 11.73 | 11.55 | 11.65 | 166,203 | +0.07(+0.63%) |
Jun 04, 2014 | 11.38 | 11.57 | 11.30 | 11.57 | 167,038 | +0.20(+1.80%) |
Jun 03, 2014 | 11.45 | 11.53 | 11.34 | 11.37 | 214,857 | -0.10(-0.91%) |
Jun 02, 2014 | 11.40 | 11.50 | 11.37 | 11.47 | 171,567 | +0.06(+0.51%) |
May 30, 2014 | 11.40 | 11.50 | 11.37 | 11.42 | 160,966 | -0.04(-0.32%) |
May 29, 2014 | 11.57 | 11.58 | 11.40 | 11.45 | 139,744 | -0.16(-1.35%) |
May 28, 2014 | 11.51 | 11.66 | 11.41 | 11.61 | 153,358 | +0.13(+1.14%) |
May 27, 2014 | 11.48 | 11.51 | 11.40 | 11.48 | 203,715 | +0.05(+0.46%) |
May 23, 2014 | 11.37 | 11.43 | 11.43 | 11.43 | 189,163 | +0.07(+0.65%) |
May 22, 2014 | 11.27 | 11.35 | 11.22 | 11.35 | 147,626 | +0.09(+0.79%) |
May 21, 2014 | 11.27 | 11.41 | 11.20 | 11.26 | 141,047 | +0.05(+0.42%) |
May 20, 2014 | 11.21 | 11.35 | 11.07 | 11.22 | 215,972 | -0.05(-0.46%) |
May 19, 2014 | 11.29 | 11.35 | 11.09 | 11.27 | 301,413 | -0.02(-0.14%) |
May 16, 2014 | 11.05 | 11.33 | 11.05 | 11.29 | 145,961 | +0.18(+1.65%) |
May 15, 2014 | 11.20 | 11.20 | 10.89 | 11.10 | 229,588 | -0.17(-1.54%) |
May 14, 2014 | 11.27 | 11.43 | 11.18 | 11.27 | 186,873 | +0.00(+0.00%) |
May 13, 2014 | 11.41 | 11.44 | 11.23 | 11.27 | 221,920 | -0.13(-1.15%) |
May 12, 2014 | 11.35 | 11.50 | 11.26 | 11.41 | 172,364 | +0.15(+1.35%) |
May 09, 2014 | 11.34 | 11.38 | 11.16 | 11.25 | 100,582 | -0.02(-0.19%) |
May 08, 2014 | 11.34 | 11.53 | 11.23 | 11.27 | 161,790 | -0.04(-0.37%) |
May 07, 2014 | 11.13 | 11.50 | 11.07 | 11.32 | 178,723 | +0.20(+1.84%) |
May 06, 2014 | 11.09 | 11.18 | 10.96 | 11.11 | 143,042 | -0.05(-0.46%) |
May 05, 2014 | 11.10 | 11.22 | 10.93 | 11.16 | 100,024 | +0.01(+0.09%) |
May 02, 2014 | 11.18 | 11.33 | 11.14 | 11.15 | 129,500 | -0.03(-0.23%) |