Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.48 | 11.56 | 11.41 | 11.41 | 72,308 | -0.50(-4.20%) |
Jul 30, 2014 | 11.95 | 11.96 | 11.85 | 11.91 | 57,276 | +0.08(+0.68%) |
Jul 29, 2014 | 12.05 | 12.06 | 11.83 | 11.83 | 60,622 | -0.18(-1.50%) |
Jul 28, 2014 | 12.00 | 12.10 | 11.95 | 12.01 | 119,340 | -0.04(-0.33%) |
Jul 25, 2014 | 12.02 | 12.10 | 11.97 | 12.05 | 54,865 | +0.16(+1.35%) |
Jul 24, 2014 | 11.88 | 11.96 | 11.82 | 11.89 | 105,262 | +0.16(+1.36%) |
Jul 23, 2014 | 11.73 | 11.80 | 11.69 | 11.73 | 42,631 | -0.03(-0.26%) |
Jul 22, 2014 | 11.76 | 11.83 | 11.74 | 11.76 | 49,092 | +0.03(+0.26%) |
Jul 21, 2014 | 11.75 | 11.80 | 11.71 | 11.73 | 40,763 | -0.26(-2.17%) |
Jul 18, 2014 | 11.85 | 11.99 | 11.83 | 11.99 | 65,271 | +0.34(+2.92%) |
Jul 17, 2014 | 11.82 | 11.85 | 11.64 | 11.65 | 49,343 | -0.33(-2.75%) |
Jul 16, 2014 | 12.19 | 12.30 | 11.80 | 11.98 | 171,857 | +0.46(+3.99%) |
Jul 15, 2014 | 11.60 | 11.61 | 11.38 | 11.52 | 78,703 | -0.31(-2.62%) |
Jul 14, 2014 | 11.81 | 11.88 | 11.76 | 11.83 | 51,425 | +0.14(+1.20%) |
Jul 11, 2014 | 11.81 | 11.81 | 11.67 | 11.69 | 64,984 | -0.30(-2.50%) |
Jul 10, 2014 | 11.85 | 11.99 | 11.79 | 11.99 | 60,732 | +0.01(+0.08%) |
Jul 09, 2014 | 11.98 | 12.09 | 11.93 | 11.98 | 45,003 | +0.07(+0.59%) |
Jul 08, 2014 | 12.07 | 12.07 | 11.85 | 11.91 | 50,364 | -0.26(-2.14%) |
Jul 07, 2014 | 12.19 | 12.21 | 12.12 | 12.17 | 34,382 | -0.34(-2.72%) |
Jul 03, 2014 | 12.44 | 12.51 | 12.51 | 12.51 | 34,400 | +0.18(+1.46%) |
Jul 02, 2014 | 12.29 | 12.33 | 12.20 | 12.33 | 24,304 | -0.22(-1.75%) |
Jul 01, 2014 | 12.50 | 12.55 | 12.46 | 12.55 | 49,506 | -0.07(-0.55%) |
Jun 30, 2014 | 12.55 | 12.65 | 12.54 | 12.62 | 48,804 | +0.00(+0.00%) |
Jun 27, 2014 | 12.52 | 12.62 | 12.47 | 12.62 | 28,620 | +0.03(+0.24%) |
Jun 26, 2014 | 12.64 | 12.71 | 12.51 | 12.59 | 49,318 | +0.01(+0.08%) |
Jun 25, 2014 | 12.54 | 12.66 | 12.54 | 12.58 | 32,271 | +0.06(+0.48%) |
Jun 24, 2014 | 12.57 | 12.62 | 12.45 | 12.52 | 52,672 | +0.09(+0.72%) |
Jun 23, 2014 | 12.43 | 12.44 | 12.32 | 12.43 | 195,779 | -0.16(-1.27%) |
Jun 20, 2014 | 12.61 | 12.64 | 12.50 | 12.59 | 103,629 | -0.33(-2.55%) |
Jun 19, 2014 | 12.90 | 12.95 | 12.84 | 12.92 | 33,247 | -0.01(-0.08%) |
Jun 18, 2014 | 12.64 | 12.93 | 12.64 | 12.93 | 69,834 | +0.35(+2.78%) |
Jun 17, 2014 | 12.60 | 12.74 | 12.56 | 12.58 | 119,361 | -0.25(-1.95%) |
Jun 16, 2014 | 12.88 | 12.91 | 12.75 | 12.83 | 85,328 | -0.46(-3.46%) |
Jun 13, 2014 | 13.40 | 13.40 | 13.23 | 13.29 | 42,835 | -0.12(-0.89%) |
Jun 12, 2014 | 13.47 | 13.54 | 13.41 | 13.41 | 78,477 | +0.11(+0.83%) |
Jun 11, 2014 | 13.45 | 13.47 | 13.30 | 13.30 | 75,002 | -0.08(-0.60%) |
Jun 10, 2014 | 13.27 | 13.38 | 13.24 | 13.38 | 51,764 | +0.01(+0.07%) |
Jun 06, 2014 | 13.32 | 13.43 | 13.32 | 13.37 | 162,796 | +0.42(+3.24%) |
Jun 05, 2014 | 12.77 | 12.98 | 12.74 | 12.95 | 76,102 | +0.28(+2.21%) |
Jun 04, 2014 | 12.69 | 12.74 | 12.66 | 12.67 | 31,892 | +0.27(+2.18%) |
Jun 03, 2014 | 12.47 | 12.50 | 12.36 | 12.40 | 44,520 | -0.08(-0.64%) |
Jun 02, 2014 | 12.49 | 12.55 | 12.46 | 12.48 | 43,001 | +0.10(+0.81%) |
May 30, 2014 | 12.41 | 12.46 | 12.33 | 12.38 | 47,248 | -0.02(-0.16%) |
May 29, 2014 | 12.37 | 12.44 | 12.29 | 12.40 | 71,535 | +0.11(+0.90%) |
May 28, 2014 | 12.23 | 12.31 | 12.19 | 12.29 | 183,816 | +0.52(+4.42%) |
May 27, 2014 | 11.78 | 11.89 | 11.76 | 11.77 | 101,036 | +0.45(+3.98%) |
May 23, 2014 | 11.14 | 11.32 | 11.32 | 11.32 | 76,800 | +0.09(+0.80%) |
May 22, 2014 | 11.38 | 11.42 | 10.98 | 11.23 | 72,964 | -0.12(-1.06%) |
May 21, 2014 | 11.31 | 11.37 | 11.23 | 11.35 | 82,025 | -0.13(-1.13%) |
May 20, 2014 | 11.45 | 11.80 | 11.42 | 11.48 | 511,540 | -0.26(-2.21%) |
May 19, 2014 | 11.65 | 11.82 | 11.60 | 11.74 | 61,478 | -0.07(-0.59%) |
May 16, 2014 | 11.79 | 11.86 | 11.65 | 11.81 | 98,649 | +0.00(+0.00%) |
May 15, 2014 | 12.00 | 12.01 | 11.72 | 11.81 | 178,264 | -0.40(-3.28%) |
May 14, 2014 | 12.14 | 12.33 | 12.14 | 12.21 | 98,670 | +0.14(+1.16%) |
May 13, 2014 | 12.08 | 12.23 | 11.94 | 12.07 | 160,009 | -0.73(-5.70%) |
May 12, 2014 | 12.78 | 12.81 | 12.62 | 12.80 | 150,234 | -0.05(-0.39%) |
May 09, 2014 | 12.82 | 12.86 | 12.71 | 12.85 | 949,742 | -0.16(-1.23%) |
May 08, 2014 | 13.01 | 13.08 | 12.92 | 13.01 | 56,944 | +0.02(+0.15%) |
May 07, 2014 | 13.04 | 13.05 | 12.87 | 12.99 | 148,598 | +0.32(+2.53%) |
May 06, 2014 | 12.85 | 12.88 | 12.67 | 12.67 | 117,081 | -0.13(-1.02%) |
May 05, 2014 | 12.66 | 12.85 | 12.60 | 12.80 | 280,100 | -0.13(-1.01%) |
May 02, 2014 | 12.81 | 12.94 | 12.76 | 12.93 | 578,225 | +0.12(+0.94%) |