Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.81 | 11.08 | 10.40 | 10.64 | 697,638 | -0.44(-3.97%) |
Jul 30, 2014 | 11.06 | 11.19 | 10.96 | 11.08 | 365,628 | +0.12(+1.09%) |
Jul 29, 2014 | 10.67 | 11.02 | 10.65 | 10.96 | 274,799 | +0.31(+2.91%) |
Jul 28, 2014 | 10.78 | 10.91 | 10.56 | 10.65 | 270,984 | -0.15(-1.39%) |
Jul 25, 2014 | 10.90 | 10.96 | 10.63 | 10.80 | 701,101 | -0.19(-1.73%) |
Jul 24, 2014 | 11.36 | 11.41 | 10.86 | 10.99 | 1,021,679 | -0.33(-2.92%) |
Jul 23, 2014 | 11.41 | 11.67 | 11.28 | 11.32 | 669,121 | +0.00(+0.00%) |
Jul 22, 2014 | 11.05 | 11.35 | 10.97 | 11.32 | 500,798 | +0.33(+3.00%) |
Jul 21, 2014 | 10.94 | 11.02 | 10.69 | 10.99 | 407,362 | -0.02(-0.18%) |
Jul 18, 2014 | 10.52 | 11.07 | 10.50 | 11.01 | 454,941 | +0.43(+4.06%) |
Jul 17, 2014 | 10.83 | 10.98 | 10.50 | 10.58 | 422,025 | -0.34(-3.11%) |
Jul 16, 2014 | 11.01 | 11.13 | 10.80 | 10.92 | 327,690 | -0.03(-0.27%) |
Jul 15, 2014 | 11.54 | 11.56 | 10.78 | 10.95 | 753,277 | -0.58(-5.03%) |
Jul 14, 2014 | 11.82 | 11.89 | 11.40 | 11.53 | 220,020 | -0.20(-1.71%) |
Jul 11, 2014 | 11.40 | 11.75 | 11.40 | 11.73 | 357,199 | +0.30(+2.62%) |
Jul 10, 2014 | 11.25 | 11.54 | 11.10 | 11.43 | 332,638 | -0.05(-0.44%) |
Jul 09, 2014 | 11.62 | 11.68 | 11.32 | 11.48 | 357,551 | -0.07(-0.61%) |
Jul 08, 2014 | 12.16 | 12.16 | 11.50 | 11.55 | 654,380 | -0.60(-4.94%) |
Jul 07, 2014 | 11.99 | 12.17 | 11.95 | 12.15 | 844,303 | +0.06(+0.50%) |
Jul 03, 2014 | 12.12 | 12.09 | 12.09 | 12.09 | 248,900 | +0.05(+0.42%) |
Jul 02, 2014 | 12.23 | 12.30 | 11.93 | 12.04 | 613,818 | -0.40(-3.22%) |
Jul 01, 2014 | 12.08 | 12.55 | 12.08 | 12.44 | 490,981 | +0.36(+2.98%) |
Jun 30, 2014 | 11.79 | 12.14 | 11.69 | 12.08 | 442,281 | +0.20(+1.68%) |
Jun 27, 2014 | 11.76 | 11.89 | 11.64 | 11.88 | 662,537 | +0.03(+0.25%) |
Jun 26, 2014 | 11.93 | 12.00 | 11.77 | 11.85 | 229,390 | -0.11(-0.92%) |
Jun 25, 2014 | 11.89 | 12.03 | 11.73 | 11.96 | 352,259 | +0.03(+0.25%) |
Jun 24, 2014 | 12.22 | 12.22 | 11.40 | 11.93 | 1,667,208 | -0.24(-1.97%) |
Jun 23, 2014 | 12.31 | 12.37 | 12.09 | 12.17 | 566,355 | -0.13(-1.06%) |
Jun 20, 2014 | 12.60 | 12.71 | 12.26 | 12.30 | 1,556,097 | -0.20(-1.60%) |
Jun 19, 2014 | 13.01 | 13.01 | 12.42 | 12.50 | 476,022 | -0.46(-3.55%) |
Jun 18, 2014 | 13.02 | 13.07 | 12.80 | 12.96 | 405,355 | -0.02(-0.15%) |
Jun 17, 2014 | 13.00 | 13.17 | 12.74 | 12.98 | 391,261 | -0.01(-0.08%) |
Jun 16, 2014 | 13.07 | 13.38 | 12.91 | 12.99 | 359,052 | -0.14(-1.07%) |
Jun 13, 2014 | 13.27 | 13.27 | 12.87 | 13.13 | 366,410 | -0.16(-1.20%) |
Jun 12, 2014 | 13.16 | 13.40 | 12.98 | 13.29 | 318,550 | +0.13(+0.99%) |
Jun 11, 2014 | 13.06 | 13.20 | 12.91 | 13.16 | 505,982 | -0.03(-0.23%) |
Jun 10, 2014 | 13.48 | 13.53 | 13.06 | 13.19 | 561,758 | -0.26(-1.93%) |
Jun 06, 2014 | 13.07 | 13.51 | 13.00 | 13.45 | 623,091 | +0.41(+3.14%) |
Jun 05, 2014 | 12.84 | 13.30 | 12.55 | 13.04 | 614,286 | +0.44(+3.49%) |
Jun 04, 2014 | 12.35 | 12.67 | 12.35 | 12.60 | 353,632 | +0.19(+1.53%) |
Jun 03, 2014 | 12.34 | 12.46 | 12.08 | 12.41 | 321,068 | -0.02(-0.16%) |
Jun 02, 2014 | 12.62 | 12.87 | 12.22 | 12.43 | 639,396 | +0.04(+0.32%) |
May 30, 2014 | 12.47 | 12.63 | 12.35 | 12.39 | 350,091 | -0.04(-0.32%) |
May 29, 2014 | 12.63 | 12.72 | 12.32 | 12.43 | 300,823 | -0.11(-0.88%) |
May 28, 2014 | 12.70 | 13.09 | 12.50 | 12.54 | 945,882 | -0.19(-1.49%) |
May 27, 2014 | 12.24 | 12.74 | 12.21 | 12.73 | 626,454 | +0.61(+5.03%) |
May 23, 2014 | 12.09 | 12.12 | 12.12 | 12.12 | 523,200 | +0.10(+0.87%) |
May 22, 2014 | 11.74 | 12.06 | 11.54 | 12.02 | 204,181 | +0.36(+3.05%) |
May 21, 2014 | 11.83 | 11.92 | 11.52 | 11.66 | 487,309 | -0.11(-0.93%) |
May 20, 2014 | 12.08 | 12.11 | 11.49 | 11.77 | 1,095,570 | -0.32(-2.65%) |
May 19, 2014 | 11.91 | 12.13 | 11.70 | 12.09 | 626,182 | +0.14(+1.17%) |
May 16, 2014 | 11.90 | 12.02 | 11.55 | 11.95 | 650,077 | +0.02(+0.17%) |
May 15, 2014 | 11.09 | 11.99 | 11.07 | 11.93 | 1,595,721 | +1.18(+10.98%) |
May 14, 2014 | 10.81 | 10.85 | 10.59 | 10.75 | 895,597 | -0.05(-0.46%) |
May 13, 2014 | 11.29 | 11.42 | 10.76 | 10.80 | 662,555 | -0.53(-4.68%) |
May 12, 2014 | 10.70 | 11.41 | 10.70 | 11.33 | 754,765 | +0.64(+5.99%) |
May 09, 2014 | 10.45 | 10.76 | 10.29 | 10.69 | 683,652 | +0.38(+3.69%) |
May 08, 2014 | 10.70 | 10.99 | 10.28 | 10.31 | 887,595 | -0.44(-4.09%) |
May 07, 2014 | 10.83 | 11.20 | 10.67 | 10.75 | 1,153,403 | +0.31(+2.97%) |
May 06, 2014 | 11.13 | 11.14 | 9.850 | 10.44 | 2,018,540 | -0.86(-7.61%) |
May 05, 2014 | 11.07 | 11.57 | 10.96 | 11.30 | 867,185 | +0.16(+1.44%) |
May 02, 2014 | 11.35 | 11.35 | 11.02 | 11.14 | 637,003 | -0.22(-1.94%) |