Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.16 | 11.17 | 10.97 | 11.01 | 499,738 | -0.30(-2.65%) |
Jul 30, 2014 | 11.42 | 11.49 | 11.28 | 11.31 | 315,832 | -0.04(-0.35%) |
Jul 29, 2014 | 11.37 | 11.52 | 11.33 | 11.35 | 287,085 | -0.03(-0.26%) |
Jul 28, 2014 | 11.56 | 11.65 | 11.34 | 11.38 | 347,584 | -0.20(-1.73%) |
Jul 25, 2014 | 11.73 | 11.75 | 11.55 | 11.58 | 313,652 | -0.22(-1.86%) |
Jul 24, 2014 | 12.02 | 12.11 | 11.76 | 11.80 | 346,443 | -0.17(-1.42%) |
Jul 23, 2014 | 11.93 | 11.98 | 11.80 | 11.97 | 613,269 | +0.02(+0.17%) |
Jul 22, 2014 | 11.78 | 11.96 | 11.70 | 11.95 | 403,695 | +0.19(+1.62%) |
Jul 21, 2014 | 11.50 | 11.84 | 11.45 | 11.76 | 582,152 | +0.64(+5.76%) |
Jul 18, 2014 | 10.96 | 11.20 | 10.93 | 11.12 | 364,875 | +0.13(+1.18%) |
Jul 17, 2014 | 11.19 | 11.20 | 10.97 | 10.99 | 407,000 | -0.22(-1.96%) |
Jul 16, 2014 | 11.19 | 11.24 | 11.05 | 11.21 | 337,338 | +0.12(+1.08%) |
Jul 15, 2014 | 11.26 | 11.41 | 10.99 | 11.09 | 417,096 | -0.20(-1.77%) |
Jul 14, 2014 | 11.11 | 11.33 | 11.05 | 11.29 | 230,032 | +0.28(+2.54%) |
Jul 11, 2014 | 11.15 | 11.15 | 11.00 | 11.01 | 446,232 | -0.17(-1.52%) |
Jul 10, 2014 | 11.44 | 11.54 | 11.16 | 11.18 | 474,386 | -0.54(-4.61%) |
Jul 09, 2014 | 11.68 | 11.77 | 11.63 | 11.72 | 393,704 | +0.08(+0.69%) |
Jul 08, 2014 | 11.52 | 11.73 | 11.43 | 11.64 | 348,278 | +0.06(+0.52%) |
Jul 07, 2014 | 11.76 | 11.80 | 11.55 | 11.58 | 340,047 | -0.27(-2.28%) |
Jul 03, 2014 | 11.79 | 11.85 | 11.85 | 11.85 | 136,200 | +0.08(+0.68%) |
Jul 02, 2014 | 11.89 | 12.00 | 11.69 | 11.77 | 276,104 | -0.14(-1.18%) |
Jul 01, 2014 | 11.83 | 12.08 | 11.70 | 11.91 | 462,857 | +0.13(+1.10%) |
Jun 30, 2014 | 11.63 | 11.79 | 11.53 | 11.78 | 296,605 | +0.13(+1.12%) |
Jun 27, 2014 | 11.50 | 11.65 | 11.50 | 11.65 | 422,129 | +0.06(+0.52%) |
Jun 26, 2014 | 11.65 | 11.65 | 11.47 | 11.59 | 268,852 | -0.02(-0.17%) |
Jun 25, 2014 | 11.49 | 11.65 | 11.37 | 11.61 | 263,252 | +0.02(+0.17%) |
Jun 24, 2014 | 11.84 | 12.00 | 11.58 | 11.59 | 407,643 | -0.33(-2.77%) |
Jun 23, 2014 | 11.87 | 11.93 | 11.74 | 11.92 | 222,445 | +0.10(+0.85%) |
Jun 20, 2014 | 11.84 | 11.94 | 11.76 | 11.82 | 530,219 | +0.02(+0.17%) |
Jun 19, 2014 | 11.76 | 11.80 | 11.70 | 11.80 | 190,126 | +0.04(+0.34%) |
Jun 18, 2014 | 11.74 | 11.79 | 11.67 | 11.76 | 284,063 | +0.01(+0.09%) |
Jun 17, 2014 | 11.65 | 11.77 | 11.62 | 11.75 | 454,613 | +0.04(+0.34%) |
Jun 16, 2014 | 11.69 | 11.75 | 11.62 | 11.71 | 188,909 | -0.04(-0.34%) |
Jun 13, 2014 | 11.73 | 11.75 | 11.62 | 11.75 | 194,960 | +0.07(+0.60%) |
Jun 12, 2014 | 11.66 | 11.80 | 11.63 | 11.68 | 396,375 | -0.02(-0.17%) |
Jun 11, 2014 | 11.66 | 11.73 | 11.60 | 11.70 | 304,035 | -0.04(-0.34%) |
Jun 10, 2014 | 11.87 | 11.87 | 11.70 | 11.74 | 331,768 | -0.22(-1.84%) |
Jun 06, 2014 | 11.74 | 11.98 | 11.74 | 11.96 | 564,595 | +0.27(+2.31%) |
Jun 05, 2014 | 11.48 | 11.73 | 11.38 | 11.69 | 659,265 | +0.24(+2.10%) |
Jun 04, 2014 | 11.51 | 11.55 | 11.35 | 11.45 | 656,955 | -0.10(-0.87%) |
Jun 03, 2014 | 11.38 | 11.57 | 11.28 | 11.55 | 379,833 | +0.13(+1.14%) |
Jun 02, 2014 | 11.55 | 11.55 | 11.23 | 11.42 | 445,786 | -0.11(-0.95%) |
May 30, 2014 | 11.45 | 11.57 | 11.41 | 11.53 | 309,541 | +0.02(+0.17%) |
May 29, 2014 | 11.51 | 11.56 | 11.38 | 11.51 | 246,605 | +0.05(+0.44%) |
May 28, 2014 | 11.38 | 11.49 | 11.32 | 11.46 | 344,114 | +0.01(+0.09%) |
May 27, 2014 | 11.38 | 11.51 | 11.30 | 11.45 | 315,079 | +0.11(+0.97%) |
May 23, 2014 | 11.34 | 11.34 | 11.34 | 11.34 | 353,500 | +0.04(+0.35%) |
May 22, 2014 | 11.27 | 11.32 | 11.14 | 11.30 | 181,107 | +0.03(+0.27%) |
May 21, 2014 | 11.24 | 11.33 | 11.12 | 11.27 | 316,532 | +0.11(+0.99%) |
May 20, 2014 | 11.32 | 11.32 | 11.01 | 11.16 | 548,791 | -0.18(-1.59%) |
May 19, 2014 | 11.13 | 11.41 | 11.10 | 11.34 | 274,731 | +0.11(+0.98%) |
May 16, 2014 | 11.18 | 11.32 | 11.06 | 11.23 | 410,624 | +0.02(+0.18%) |
May 15, 2014 | 11.22 | 11.26 | 10.90 | 11.21 | 514,395 | -0.10(-0.88%) |
May 14, 2014 | 11.48 | 11.62 | 11.25 | 11.31 | 580,020 | -0.19(-1.65%) |
May 13, 2014 | 11.57 | 11.61 | 11.40 | 11.50 | 503,272 | -0.14(-1.20%) |
May 12, 2014 | 11.25 | 11.73 | 11.23 | 11.64 | 687,346 | +0.31(+2.74%) |
May 09, 2014 | 11.47 | 11.69 | 10.87 | 11.33 | 2,309,521 | -1.00(-8.11%) |
May 08, 2014 | 12.69 | 12.74 | 12.26 | 12.33 | 352,630 | -0.37(-2.91%) |
May 07, 2014 | 12.35 | 12.73 | 12.12 | 12.70 | 633,793 | +0.41(+3.34%) |
May 06, 2014 | 12.45 | 12.51 | 12.23 | 12.29 | 344,142 | -0.17(-1.36%) |
May 05, 2014 | 12.26 | 12.49 | 12.17 | 12.46 | 211,891 | +0.10(+0.81%) |
May 02, 2014 | 12.23 | 12.53 | 12.21 | 12.36 | 402,825 | +0.14(+1.15%) |