Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.75 | 10.75 | 10.19 | 10.44 | 149,325 | -0.41(-3.74%) |
Jul 30, 2014 | 10.91 | 11.08 | 10.74 | 10.85 | 94,218 | +0.03(+0.26%) |
Jul 29, 2014 | 11.04 | 11.04 | 10.69 | 10.82 | 445,907 | -0.25(-2.30%) |
Jul 28, 2014 | 11.21 | 11.22 | 10.98 | 11.07 | 200,927 | -0.18(-1.59%) |
Jul 25, 2014 | 11.36 | 11.42 | 11.16 | 11.25 | 70,203 | -0.19(-1.65%) |
Jul 24, 2014 | 11.46 | 11.59 | 11.32 | 11.44 | 76,884 | +0.00(+0.00%) |
Jul 23, 2014 | 11.43 | 11.51 | 11.28 | 11.44 | 60,733 | +0.00(+0.00%) |
Jul 22, 2014 | 11.53 | 11.60 | 11.34 | 11.44 | 53,287 | +0.00(+0.00%) |
Jul 21, 2014 | 11.47 | 11.52 | 11.33 | 11.44 | 88,818 | -0.06(-0.49%) |
Jul 18, 2014 | 11.44 | 11.51 | 11.32 | 11.50 | 90,126 | +0.02(+0.16%) |
Jul 17, 2014 | 11.43 | 11.55 | 11.34 | 11.48 | 145,972 | -0.07(-0.57%) |
Jul 16, 2014 | 11.45 | 11.62 | 11.37 | 11.54 | 74,595 | +0.16(+1.41%) |
Jul 15, 2014 | 11.62 | 11.63 | 11.29 | 11.38 | 202,710 | -0.21(-1.79%) |
Jul 14, 2014 | 11.50 | 11.64 | 11.34 | 11.59 | 168,676 | +0.22(+1.91%) |
Jul 11, 2014 | 11.56 | 11.62 | 11.31 | 11.37 | 119,028 | -0.18(-1.55%) |
Jul 10, 2014 | 11.54 | 11.61 | 11.41 | 11.55 | 217,789 | -0.13(-1.13%) |
Jul 09, 2014 | 11.64 | 11.75 | 11.55 | 11.68 | 173,816 | +0.05(+0.40%) |
Jul 08, 2014 | 11.65 | 11.66 | 11.51 | 11.64 | 103,222 | -0.04(-0.32%) |
Jul 07, 2014 | 11.71 | 11.81 | 11.60 | 11.67 | 106,115 | -0.08(-0.64%) |
Jul 03, 2014 | 11.74 | 11.75 | 11.75 | 11.75 | 46,910 | +0.01(+0.08%) |
Jul 02, 2014 | 11.65 | 11.86 | 11.64 | 11.74 | 59,645 | +0.06(+0.48%) |
Jul 01, 2014 | 11.60 | 11.83 | 11.56 | 11.68 | 153,060 | +0.14(+1.22%) |
Jun 30, 2014 | 11.35 | 11.66 | 11.24 | 11.54 | 154,253 | +0.19(+1.66%) |
Jun 27, 2014 | 11.17 | 11.35 | 11.17 | 11.35 | 178,366 | +0.08(+0.75%) |
Jun 26, 2014 | 11.16 | 11.49 | 11.14 | 11.27 | 150,821 | +0.12(+1.10%) |
Jun 25, 2014 | 11.21 | 11.30 | 11.07 | 11.15 | 172,356 | -0.11(-1.00%) |
Jun 24, 2014 | 11.34 | 11.52 | 11.09 | 11.26 | 294,392 | -0.14(-1.24%) |
Jun 23, 2014 | 11.65 | 11.68 | 11.31 | 11.40 | 294,136 | -0.18(-1.55%) |
Jun 20, 2014 | 11.83 | 12.05 | 11.53 | 11.58 | 692,281 | -0.34(-2.85%) |
Jun 19, 2014 | 12.03 | 12.14 | 11.88 | 11.92 | 173,633 | -0.11(-0.94%) |
Jun 18, 2014 | 11.90 | 12.25 | 11.84 | 12.03 | 182,358 | +0.08(+0.63%) |
Jun 17, 2014 | 12.16 | 12.27 | 11.82 | 11.96 | 332,421 | -0.28(-2.31%) |
Jun 16, 2014 | 12.02 | 12.29 | 11.88 | 12.24 | 282,985 | +0.24(+2.04%) |
Jun 13, 2014 | 12.29 | 12.29 | 11.94 | 11.99 | 269,064 | -0.21(-1.70%) |
Jun 12, 2014 | 11.73 | 12.55 | 11.73 | 12.20 | 3,323,073 | -0.14(-1.14%) |
Jun 11, 2014 | 12.12 | 12.59 | 12.00 | 12.34 | 462,150 | +0.02(+0.15%) |
Jun 10, 2014 | 12.05 | 12.36 | 11.67 | 12.32 | 458,245 | -0.43(-3.40%) |
Jun 06, 2014 | 12.90 | 12.90 | 12.34 | 12.76 | 36,527 | -0.06(-0.44%) |
Jun 05, 2014 | 12.76 | 12.99 | 12.74 | 12.81 | 57,750 | +0.04(+0.30%) |
Jun 04, 2014 | 12.70 | 12.89 | 12.60 | 12.78 | 33,473 | +0.08(+0.59%) |
Jun 03, 2014 | 12.61 | 12.81 | 12.53 | 12.70 | 41,482 | -0.02(-0.15%) |
Jun 02, 2014 | 12.89 | 12.91 | 12.58 | 12.72 | 124,093 | -0.06(-0.44%) |
May 30, 2014 | 12.72 | 12.84 | 12.72 | 12.78 | 30,588 | -0.02(-0.15%) |
May 29, 2014 | 12.84 | 12.86 | 12.76 | 12.80 | 13,392 | +0.04(+0.30%) |
May 28, 2014 | 12.93 | 12.93 | 12.74 | 12.76 | 17,121 | -0.13(-1.02%) |
May 27, 2014 | 13.00 | 13.08 | 12.83 | 12.89 | 65,081 | +0.03(+0.22%) |
May 23, 2014 | 13.14 | 12.86 | 12.86 | 12.86 | 110,907 | -0.28(-2.15%) |
May 22, 2014 | 13.06 | 13.25 | 13.02 | 13.14 | 39,306 | +0.08(+0.65%) |
May 21, 2014 | 12.70 | 13.11 | 12.60 | 13.06 | 33,756 | +0.40(+3.13%) |
May 20, 2014 | 12.45 | 12.78 | 12.38 | 12.66 | 97,543 | +0.20(+1.59%) |
May 19, 2014 | 12.46 | 12.52 | 12.32 | 12.47 | 106,578 | -0.01(-0.08%) |
May 16, 2014 | 12.41 | 12.81 | 12.41 | 12.48 | 57,203 | +0.13(+1.07%) |
May 15, 2014 | 12.45 | 12.47 | 12.22 | 12.34 | 75,405 | -0.20(-1.58%) |
May 14, 2014 | 12.91 | 13.11 | 12.53 | 12.54 | 63,038 | -0.41(-3.20%) |
May 13, 2014 | 12.72 | 13.46 | 12.41 | 12.96 | 238,824 | +0.97(+8.10%) |
May 12, 2014 | 12.47 | 12.48 | 11.82 | 11.99 | 57,378 | -0.36(-2.90%) |
May 09, 2014 | 12.31 | 12.41 | 12.26 | 12.34 | 33,661 | -0.03(-0.23%) |
May 08, 2014 | 12.25 | 12.46 | 12.25 | 12.37 | 25,983 | +0.04(+0.31%) |
May 07, 2014 | 12.49 | 12.58 | 12.17 | 12.33 | 26,907 | -0.20(-1.58%) |
May 06, 2014 | 13.10 | 13.10 | 12.48 | 12.53 | 21,572 | -0.57(-4.32%) |
May 05, 2014 | 13.13 | 13.29 | 13.04 | 13.10 | 36,977 | -0.08(-0.57%) |
May 02, 2014 | 12.88 | 13.23 | 12.78 | 13.17 | 33,322 | +0.31(+2.42%) |