Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.35 | 13.35 | 13.02 | 13.03 | 44,261 | -0.43(-3.19%) |
Jul 30, 2014 | 13.57 | 13.61 | 13.44 | 13.46 | 16,510 | +0.00(+0.00%) |
Jul 29, 2014 | 13.51 | 13.55 | 13.45 | 13.46 | 79,256 | +0.68(+5.32%) |
Jul 28, 2014 | 12.76 | 12.82 | 12.76 | 12.78 | 15,907 | -0.04(-0.31%) |
Jul 25, 2014 | 12.83 | 12.85 | 12.82 | 12.82 | 32,689 | +0.16(+1.22%) |
Jul 24, 2014 | 12.69 | 12.71 | 12.66 | 12.66 | 20,823 | -0.12(-0.98%) |
Jul 23, 2014 | 12.76 | 12.79 | 12.73 | 12.79 | 5,258 | -0.03(-0.23%) |
Jul 22, 2014 | 12.88 | 12.88 | 12.79 | 12.82 | 38,564 | +0.38(+3.05%) |
Jul 21, 2014 | 12.30 | 12.46 | 12.30 | 12.44 | 92,674 | -0.14(-1.11%) |
Jul 18, 2014 | 12.58 | 12.59 | 12.57 | 12.58 | 5,974 | +0.10(+0.80%) |
Jul 17, 2014 | 12.53 | 12.53 | 12.44 | 12.48 | 17,167 | -0.09(-0.72%) |
Jul 16, 2014 | 12.55 | 12.59 | 12.54 | 12.57 | 6,600 | -0.04(-0.32%) |
Jul 15, 2014 | 12.66 | 12.66 | 12.53 | 12.61 | 15,186 | +0.02(+0.16%) |
Jul 14, 2014 | 12.51 | 12.61 | 12.51 | 12.59 | 35,836 | +0.51(+4.23%) |
Jul 11, 2014 | 12.04 | 12.08 | 12.03 | 12.08 | 18,689 | +0.23(+1.94%) |
Jul 10, 2014 | 11.77 | 11.90 | 11.77 | 11.85 | 22,572 | +0.14(+1.21%) |
Jul 09, 2014 | 11.72 | 11.73 | 11.62 | 11.71 | 55,053 | -0.16(-1.36%) |
Jul 08, 2014 | 11.94 | 11.95 | 11.87 | 11.87 | 22,209 | -0.01(-0.08%) |
Jul 07, 2014 | 11.75 | 11.88 | 11.75 | 11.88 | 21,946 | +0.06(+0.47%) |
Jul 03, 2014 | 11.82 | 11.82 | 11.82 | 0 | +0.11(+0.98%) | |
Jul 02, 2014 | 11.70 | 11.77 | 11.70 | 11.71 | 3,922 | +0.27(+2.36%) |
Jul 01, 2014 | 11.44 | 11.46 | 11.42 | 11.44 | 16,135 | -0.01(-0.07%) |
Jun 30, 2014 | 11.25 | 11.45 | 11.25 | 11.45 | 14,146 | -0.35(-2.96%) |
Jun 27, 2014 | 11.80 | 11.86 | 11.76 | 11.80 | 51,881 | +0.03(+0.23%) |
Jun 26, 2014 | 11.75 | 11.80 | 11.74 | 11.77 | 12,674 | +0.29(+2.53%) |
Jun 25, 2014 | 11.48 | 11.50 | 11.46 | 11.48 | 19,968 | +0.01(+0.09%) |
Jun 24, 2014 | 11.50 | 11.52 | 11.46 | 11.47 | 115,146 | +0.37(+3.33%) |
Jun 23, 2014 | 11.10 | 11.10 | 11.03 | 11.10 | 18,613 | -0.12(-1.07%) |
Jun 20, 2014 | 11.19 | 11.25 | 11.19 | 11.22 | 1,662 | -0.01(-0.09%) |
Jun 19, 2014 | 11.32 | 11.32 | 11.14 | 11.23 | 50,012 | +0.05(+0.45%) |
Jun 18, 2014 | 11.17 | 11.18 | 11.06 | 11.18 | 18,497 | +0.23(+2.10%) |
Jun 17, 2014 | 10.95 | 11.04 | 10.95 | 10.95 | 10,187 | +0.01(+0.09%) |
Jun 16, 2014 | 10.90 | 11.01 | 10.90 | 10.94 | 21,348 | -0.24(-2.12%) |
Jun 13, 2014 | 11.18 | 11.25 | 11.16 | 11.18 | 22,499 | +0.32(+2.92%) |
Jun 12, 2014 | 10.89 | 10.90 | 10.86 | 10.86 | 11,111 | +0.03(+0.28%) |
Jun 11, 2014 | 10.80 | 10.86 | 10.80 | 10.83 | 19,183 | +0.24(+2.27%) |
Jun 10, 2014 | 10.58 | 10.64 | 10.58 | 10.59 | 11,735 | +0.27(+2.62%) |
Jun 06, 2014 | 10.42 | 10.42 | 10.32 | 10.32 | 14,850 | +0.10(+0.98%) |
Jun 05, 2014 | 10.14 | 10.22 | 10.09 | 10.22 | 80,308 | +0.37(+3.76%) |
Jun 04, 2014 | 9.810 | 9.850 | 9.800 | 9.850 | 9,431 | +0.06(+0.61%) |
Jun 03, 2014 | 9.780 | 9.820 | 9.780 | 9.790 | 7,715 | -0.06(-0.61%) |
Jun 02, 2014 | 9.850 | 9.850 | 9.850 | 9.850 | 336 | +0.03(+0.26%) |
May 30, 2014 | 9.700 | 9.880 | 9.700 | 9.824 | 3,799 | +0.02(+0.24%) |
May 29, 2014 | 9.810 | 9.810 | 9.770 | 9.800 | 8,097 | -0.31(-3.07%) |
May 28, 2014 | 10.13 | 10.14 | 10.07 | 10.11 | 15,660 | -0.34(-3.25%) |
May 27, 2014 | 10.43 | 10.50 | 10.43 | 10.45 | 50,732 | +0.64(+6.52%) |
May 23, 2014 | 9.810 | 9.810 | 9.810 | 0 | -1.00(-9.25%) | |
May 22, 2014 | 10.71 | 10.82 | 10.71 | 10.81 | 19,902 | +0.52(+5.05%) |
May 21, 2014 | 10.38 | 10.38 | 10.26 | 10.29 | 15,744 | +0.20(+1.98%) |
May 20, 2014 | 10.09 | 10.13 | 10.04 | 10.09 | 19,429 | -0.07(-0.69%) |
May 19, 2014 | 10.07 | 10.24 | 10.07 | 10.16 | 11,214 | -0.09(-0.88%) |
May 16, 2014 | 10.29 | 10.29 | 10.21 | 10.25 | 10,471 | -0.11(-1.08%) |
May 15, 2014 | 10.45 | 10.45 | 10.34 | 10.36 | 14,252 | +0.26(+2.59%) |
May 14, 2014 | 10.03 | 10.10 | 10.03 | 10.10 | 31,131 | +0.09(+0.90%) |
May 13, 2014 | 9.930 | 10.01 | 9.930 | 10.01 | 19,168 | +0.00(+0.00%) |
May 12, 2014 | 9.960 | 10.02 | 9.960 | 10.01 | 20,594 | +0.49(+5.15%) |
May 09, 2014 | 9.550 | 9.550 | 9.490 | 9.520 | 14,959 | +0.14(+1.49%) |
May 08, 2014 | 9.630 | 9.630 | 9.340 | 9.380 | 129,359 | -0.77(-7.59%) |
May 07, 2014 | 10.14 | 10.20 | 10.06 | 10.15 | 13,184 | -0.29(-2.78%) |
May 06, 2014 | 10.49 | 10.52 | 10.41 | 10.44 | 10,384 | +0.03(+0.29%) |
May 05, 2014 | 10.69 | 10.71 | 10.28 | 10.41 | 29,131 | -0.41(-3.79%) |
May 02, 2014 | 10.85 | 10.85 | 10.71 | 10.82 | 13,897 | +0.07(+0.65%) |