Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.93 | 11.93 | 11.61 | 11.71 | 38,492 | -0.21(-1.73%) |
Jul 30, 2014 | 11.87 | 11.92 | 11.68 | 11.92 | 22,438 | +0.05(+0.42%) |
Jul 29, 2014 | 11.70 | 11.87 | 11.61 | 11.87 | 34,422 | +0.26(+2.20%) |
Jul 28, 2014 | 11.65 | 11.65 | 11.46 | 11.61 | 88,479 | +0.10(+0.84%) |
Jul 25, 2014 | 11.36 | 11.69 | 11.36 | 11.52 | 56,834 | -0.04(-0.33%) |
Jul 24, 2014 | 11.53 | 11.57 | 11.29 | 11.56 | 61,583 | +0.03(+0.27%) |
Jul 23, 2014 | 12.47 | 12.47 | 11.46 | 11.52 | 166,255 | -0.79(-6.40%) |
Jul 22, 2014 | 13.49 | 13.49 | 12.28 | 12.31 | 63,966 | -0.94(-7.06%) |
Jul 21, 2014 | 13.49 | 13.57 | 13.24 | 13.25 | 32,765 | -0.21(-1.53%) |
Jul 18, 2014 | 13.32 | 13.51 | 13.20 | 13.45 | 8,243 | +0.24(+1.79%) |
Jul 17, 2014 | 13.25 | 13.56 | 13.19 | 13.22 | 11,185 | -0.03(-0.20%) |
Jul 16, 2014 | 13.06 | 13.24 | 12.96 | 13.24 | 21,932 | +0.29(+2.23%) |
Jul 15, 2014 | 13.27 | 13.30 | 12.82 | 12.95 | 39,439 | -0.32(-2.40%) |
Jul 14, 2014 | 13.35 | 13.49 | 13.27 | 13.27 | 21,297 | -0.08(-0.62%) |
Jul 11, 2014 | 13.14 | 13.52 | 13.14 | 13.35 | 22,249 | +0.05(+0.40%) |
Jul 10, 2014 | 13.03 | 13.31 | 12.81 | 13.30 | 10,352 | -0.04(-0.27%) |
Jul 09, 2014 | 13.09 | 13.87 | 13.06 | 13.34 | 30,744 | +0.28(+2.11%) |
Jul 08, 2014 | 12.96 | 13.20 | 12.96 | 13.06 | 21,369 | +0.03(+0.20%) |
Jul 07, 2014 | 13.20 | 13.42 | 12.93 | 13.03 | 25,155 | -0.16(-1.21%) |
Jul 03, 2014 | 13.77 | 13.19 | 13.19 | 13.19 | 113,178 | -0.43(-3.17%) |
Jul 02, 2014 | 14.25 | 14.44 | 13.54 | 13.63 | 93,392 | -0.84(-5.78%) |
Jul 01, 2014 | 15.24 | 15.24 | 14.17 | 14.46 | 66,656 | -0.70(-4.59%) |
Jun 30, 2014 | 14.92 | 15.45 | 14.92 | 15.16 | 14,017 | +0.18(+1.22%) |
Jun 27, 2014 | 14.98 | 15.46 | 14.95 | 14.98 | 14,937 | -0.28(-1.81%) |
Jun 26, 2014 | 14.92 | 15.54 | 14.80 | 15.25 | 28,943 | +0.45(+3.01%) |
Jun 25, 2014 | 14.61 | 15.41 | 14.61 | 14.81 | 29,219 | +0.12(+0.85%) |
Jun 24, 2014 | 15.78 | 15.78 | 14.31 | 14.68 | 110,723 | -1.00(-6.36%) |
Jun 23, 2014 | 15.95 | 15.95 | 15.63 | 15.68 | 30,532 | -0.02(-0.12%) |
Jun 20, 2014 | 16.25 | 16.61 | 15.57 | 15.70 | 108,280 | -0.38(-2.36%) |
Jun 19, 2014 | 15.59 | 16.47 | 15.44 | 16.08 | 63,714 | +0.61(+3.94%) |
Jun 18, 2014 | 15.07 | 15.58 | 15.07 | 15.47 | 25,911 | +0.43(+2.88%) |
Jun 17, 2014 | 15.31 | 15.54 | 14.99 | 15.03 | 44,581 | -0.29(-1.87%) |
Jun 16, 2014 | 14.95 | 15.65 | 14.95 | 15.32 | 30,958 | +0.39(+2.63%) |
Jun 13, 2014 | 14.84 | 14.95 | 14.80 | 14.93 | 17,103 | +0.12(+0.80%) |
Jun 12, 2014 | 15.06 | 15.11 | 14.69 | 14.81 | 12,960 | -0.12(-0.80%) |
Jun 11, 2014 | 15.28 | 15.44 | 14.80 | 14.93 | 21,908 | -0.10(-0.68%) |
Jun 10, 2014 | 14.91 | 15.28 | 14.67 | 15.03 | 26,710 | +0.39(+2.69%) |
Jun 06, 2014 | 14.24 | 14.55 | 14.22 | 14.64 | 18,396 | +0.39(+2.76%) |
Jun 05, 2014 | 14.22 | 14.24 | 13.96 | 14.24 | 9,502 | +0.11(+0.75%) |
Jun 04, 2014 | 14.13 | 14.23 | 13.74 | 14.14 | 31,182 | +0.05(+0.34%) |
Jun 03, 2014 | 13.85 | 14.17 | 13.81 | 14.09 | 25,225 | +0.20(+1.43%) |
Jun 02, 2014 | 13.92 | 13.98 | 13.69 | 13.89 | 18,980 | +0.14(+1.00%) |
May 30, 2014 | 14.15 | 14.15 | 13.30 | 13.75 | 28,372 | -0.27(-1.89%) |
May 29, 2014 | 14.24 | 14.32 | 13.78 | 14.02 | 34,744 | -0.23(-1.58%) |
May 28, 2014 | 14.24 | 14.53 | 14.23 | 14.24 | 5,809 | +0.12(+0.89%) |
May 27, 2014 | 13.90 | 14.27 | 13.84 | 14.12 | 34,595 | +0.23(+1.67%) |
May 23, 2014 | 13.68 | 13.89 | 13.89 | 13.89 | 30,152 | +0.32(+2.32%) |
May 22, 2014 | 13.13 | 13.57 | 13.05 | 13.57 | 38,049 | +0.42(+3.16%) |
May 21, 2014 | 13.11 | 13.16 | 12.92 | 13.16 | 33,437 | +0.11(+0.81%) |
May 20, 2014 | 12.93 | 13.12 | 12.93 | 13.05 | 12,675 | +0.14(+1.12%) |
May 19, 2014 | 12.64 | 13.05 | 12.64 | 12.91 | 18,175 | +0.26(+2.08%) |
May 16, 2014 | 12.38 | 12.69 | 12.37 | 12.64 | 11,055 | +0.53(+4.41%) |
May 15, 2014 | 12.98 | 13.00 | 12.08 | 12.11 | 30,387 | -0.87(-6.71%) |
May 14, 2014 | 12.66 | 13.22 | 12.51 | 12.98 | 21,954 | +0.47(+3.78%) |
May 13, 2014 | 12.42 | 12.72 | 12.27 | 12.51 | 33,640 | +0.07(+0.59%) |
May 12, 2014 | 12.48 | 12.48 | 12.27 | 12.43 | 8,317 | -0.09(-0.73%) |
May 09, 2014 | 12.57 | 12.57 | 12.35 | 12.52 | 21,513 | +0.11(+0.88%) |
May 08, 2014 | 12.26 | 12.52 | 12.26 | 12.42 | 7,755 | +0.03(+0.21%) |
May 07, 2014 | 12.57 | 12.67 | 12.26 | 12.39 | 14,452 | +0.12(+0.98%) |
May 06, 2014 | 12.95 | 12.95 | 12.27 | 12.27 | 14,772 | -0.43(-3.36%) |
May 05, 2014 | 12.72 | 12.88 | 12.49 | 12.70 | 16,933 | +0.08(+0.64%) |
May 02, 2014 | 12.77 | 12.77 | 12.50 | 12.61 | 23,601 | -0.15(-1.15%) |