Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.19 | 12.25 | 12.03 | 12.21 | 126,425 | -0.14(-1.13%) |
Jul 30, 2014 | 11.66 | 12.36 | 11.66 | 12.35 | 129,417 | +0.33(+2.75%) |
Jul 29, 2014 | 11.73 | 12.21 | 11.73 | 12.02 | 51,308 | +0.26(+2.21%) |
Jul 28, 2014 | 11.99 | 11.99 | 11.68 | 11.76 | 69,591 | -0.18(-1.51%) |
Jul 25, 2014 | 12.04 | 12.05 | 11.81 | 11.94 | 58,435 | -0.19(-1.57%) |
Jul 24, 2014 | 12.22 | 12.23 | 12.08 | 12.13 | 51,175 | -0.03(-0.25%) |
Jul 23, 2014 | 11.99 | 12.23 | 11.95 | 12.16 | 125,909 | +0.16(+1.33%) |
Jul 22, 2014 | 12.10 | 12.10 | 11.95 | 12.00 | 90,964 | -0.04(-0.33%) |
Jul 21, 2014 | 12.07 | 12.18 | 11.99 | 12.04 | 74,177 | -0.08(-0.66%) |
Jul 18, 2014 | 11.84 | 12.15 | 11.76 | 12.12 | 62,355 | +0.21(+1.76%) |
Jul 17, 2014 | 12.07 | 12.10 | 11.81 | 11.91 | 94,594 | -0.26(-2.14%) |
Jul 16, 2014 | 12.32 | 12.32 | 12.01 | 12.17 | 57,858 | -0.07(-0.57%) |
Jul 15, 2014 | 12.56 | 12.62 | 12.18 | 12.24 | 53,883 | -0.28(-2.24%) |
Jul 14, 2014 | 12.52 | 12.55 | 12.45 | 12.52 | 42,803 | +0.10(+0.81%) |
Jul 11, 2014 | 12.35 | 12.56 | 12.25 | 12.42 | 58,601 | +0.07(+0.57%) |
Jul 10, 2014 | 12.44 | 12.66 | 12.32 | 12.35 | 85,361 | -0.25(-1.98%) |
Jul 09, 2014 | 12.84 | 12.84 | 12.59 | 12.60 | 31,765 | -0.17(-1.33%) |
Jul 08, 2014 | 12.47 | 12.83 | 12.38 | 12.77 | 58,872 | +0.34(+2.74%) |
Jul 07, 2014 | 12.92 | 12.94 | 12.32 | 12.43 | 92,307 | -0.55(-4.24%) |
Jul 03, 2014 | 13.05 | 12.98 | 12.98 | 12.98 | 46,800 | +0.02(+0.15%) |
Jul 02, 2014 | 12.92 | 13.11 | 12.81 | 12.96 | 86,506 | +0.03(+0.23%) |
Jul 01, 2014 | 12.50 | 13.03 | 12.50 | 12.93 | 130,746 | +0.44(+3.52%) |
Jun 30, 2014 | 12.43 | 12.59 | 12.34 | 12.49 | 98,683 | +0.00(+0.00%) |
Jun 27, 2014 | 11.99 | 12.49 | 11.99 | 12.49 | 804,744 | +0.40(+3.31%) |
Jun 26, 2014 | 12.06 | 12.20 | 11.92 | 12.09 | 94,597 | -0.01(-0.08%) |
Jun 25, 2014 | 11.72 | 12.10 | 11.72 | 12.10 | 50,801 | +0.37(+3.15%) |
Jun 24, 2014 | 11.88 | 12.10 | 11.71 | 11.73 | 46,577 | -0.13(-1.10%) |
Jun 23, 2014 | 11.98 | 11.98 | 11.75 | 11.86 | 30,976 | -0.15(-1.25%) |
Jun 20, 2014 | 12.20 | 12.20 | 11.90 | 12.01 | 96,070 | -0.11(-0.91%) |
Jun 19, 2014 | 11.79 | 12.14 | 11.79 | 12.12 | 81,337 | +0.33(+2.80%) |
Jun 18, 2014 | 11.75 | 11.81 | 11.51 | 11.79 | 126,796 | +0.03(+0.26%) |
Jun 17, 2014 | 11.56 | 11.79 | 11.43 | 11.76 | 51,420 | +0.16(+1.38%) |
Jun 16, 2014 | 11.60 | 11.74 | 11.50 | 11.60 | 35,370 | -0.05(-0.43%) |
Jun 13, 2014 | 11.86 | 12.02 | 11.58 | 11.65 | 57,833 | -0.14(-1.19%) |
Jun 12, 2014 | 11.55 | 11.82 | 11.55 | 11.79 | 72,755 | +0.24(+2.08%) |
Jun 11, 2014 | 11.46 | 11.60 | 11.30 | 11.55 | 57,972 | +0.01(+0.09%) |
Jun 10, 2014 | 11.43 | 11.58 | 11.34 | 11.54 | 48,268 | +0.02(+0.17%) |
Jun 06, 2014 | 11.66 | 11.66 | 11.50 | 11.52 | 108,280 | -0.04(-0.35%) |
Jun 05, 2014 | 11.23 | 11.64 | 11.15 | 11.56 | 94,448 | +0.29(+2.57%) |
Jun 04, 2014 | 11.29 | 11.30 | 11.16 | 11.27 | 50,115 | -0.10(-0.88%) |
Jun 03, 2014 | 11.64 | 11.80 | 11.34 | 11.37 | 113,486 | -0.32(-2.74%) |
Jun 02, 2014 | 12.01 | 12.02 | 11.65 | 11.69 | 118,015 | -0.32(-2.66%) |
May 30, 2014 | 11.89 | 12.09 | 11.87 | 12.01 | 81,112 | +0.16(+1.35%) |
May 29, 2014 | 11.99 | 12.03 | 11.75 | 11.85 | 85,621 | -0.10(-0.84%) |
May 28, 2014 | 12.17 | 12.17 | 11.78 | 11.95 | 67,799 | -0.29(-2.37%) |
May 27, 2014 | 12.09 | 12.33 | 12.04 | 12.24 | 68,868 | +0.23(+1.92%) |
May 23, 2014 | 11.84 | 12.01 | 12.01 | 12.01 | 57,200 | +0.24(+2.04%) |
May 22, 2014 | 11.71 | 11.84 | 11.63 | 11.77 | 10,210 | +0.12(+1.03%) |
May 21, 2014 | 11.69 | 11.74 | 11.49 | 11.65 | 80,649 | +0.08(+0.69%) |
May 20, 2014 | 11.68 | 11.73 | 11.35 | 11.57 | 130,693 | -0.18(-1.53%) |
May 19, 2014 | 11.57 | 11.83 | 11.57 | 11.75 | 37,701 | +0.17(+1.47%) |
May 16, 2014 | 11.50 | 11.62 | 11.44 | 11.58 | 68,249 | +0.05(+0.43%) |
May 15, 2014 | 11.61 | 11.62 | 11.45 | 11.53 | 89,001 | -0.15(-1.28%) |
May 14, 2014 | 11.69 | 11.76 | 11.60 | 11.68 | 108,226 | +0.01(+0.09%) |
May 13, 2014 | 11.99 | 12.02 | 11.65 | 11.67 | 86,876 | -0.35(-2.91%) |
May 12, 2014 | 11.67 | 12.14 | 11.59 | 12.02 | 81,321 | +0.43(+3.71%) |
May 09, 2014 | 11.75 | 11.79 | 11.35 | 11.59 | 124,634 | -0.16(-1.36%) |
May 08, 2014 | 11.72 | 11.81 | 11.68 | 11.75 | 100,263 | +0.06(+0.51%) |
May 07, 2014 | 11.56 | 11.76 | 11.50 | 11.69 | 97,098 | +0.14(+1.21%) |
May 06, 2014 | 11.50 | 11.82 | 11.44 | 11.55 | 121,074 | -0.01(-0.09%) |
May 05, 2014 | 11.85 | 11.95 | 11.51 | 11.56 | 52,784 | -0.41(-3.43%) |
May 02, 2014 | 11.51 | 12.04 | 11.51 | 11.97 | 145,277 | +0.45(+3.91%) |