Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.58 | 11.65 | 11.10 | 11.37 | 59,488 | -0.16(-1.43%) |
Jul 30, 2014 | 11.87 | 12.13 | 11.31 | 11.53 | 104,412 | -0.28(-2.37%) |
Jul 29, 2014 | 12.59 | 12.60 | 11.71 | 11.81 | 138,118 | -0.79(-6.27%) |
Jul 28, 2014 | 12.65 | 12.67 | 12.41 | 12.60 | 60,176 | -0.06(-0.47%) |
Jul 25, 2014 | 12.45 | 12.76 | 12.38 | 12.66 | 42,548 | +0.25(+2.01%) |
Jul 24, 2014 | 12.61 | 12.82 | 12.07 | 12.41 | 81,269 | -0.20(-1.59%) |
Jul 23, 2014 | 13.63 | 13.70 | 12.39 | 12.61 | 248,280 | -0.46(-3.52%) |
Jul 22, 2014 | 13.50 | 13.73 | 12.86 | 13.07 | 64,740 | -0.36(-2.64%) |
Jul 21, 2014 | 13.29 | 13.47 | 13.21 | 13.43 | 47,355 | +0.21(+1.63%) |
Jul 18, 2014 | 12.50 | 13.41 | 12.44 | 13.21 | 67,985 | +0.64(+5.09%) |
Jul 17, 2014 | 13.47 | 13.47 | 12.50 | 12.57 | 110,752 | -0.91(-6.75%) |
Jul 16, 2014 | 13.53 | 13.65 | 13.39 | 13.48 | 36,044 | -0.10(-0.74%) |
Jul 15, 2014 | 13.65 | 13.77 | 13.23 | 13.58 | 34,177 | -0.04(-0.29%) |
Jul 14, 2014 | 13.80 | 13.80 | 13.48 | 13.62 | 30,949 | -0.17(-1.23%) |
Jul 11, 2014 | 13.80 | 13.93 | 13.65 | 13.79 | 32,760 | +0.04(+0.29%) |
Jul 10, 2014 | 13.50 | 13.82 | 13.39 | 13.75 | 34,543 | -0.07(-0.51%) |
Jul 09, 2014 | 14.05 | 14.18 | 13.66 | 13.82 | 49,470 | -0.20(-1.43%) |
Jul 08, 2014 | 14.40 | 14.40 | 13.80 | 14.02 | 139,650 | -0.40(-2.77%) |
Jul 07, 2014 | 14.18 | 14.42 | 13.77 | 14.42 | 200,886 | +0.22(+1.55%) |
Jul 03, 2014 | 14.25 | 14.20 | 14.20 | 14.20 | 85,500 | -0.05(-0.35%) |
Jul 02, 2014 | 14.54 | 14.75 | 13.60 | 14.25 | 309,415 | -0.15(-1.04%) |
Jul 01, 2014 | 14.53 | 14.64 | 14.05 | 14.40 | 265,134 | +0.07(+0.49%) |
Jun 30, 2014 | 13.52 | 14.50 | 13.32 | 14.33 | 231,931 | +0.76(+5.60%) |
Jun 27, 2014 | 13.01 | 13.57 | 12.94 | 13.57 | 491,250 | +0.50(+3.83%) |
Jun 26, 2014 | 13.02 | 13.47 | 12.78 | 13.07 | 135,579 | +0.11(+0.85%) |
Jun 25, 2014 | 12.85 | 13.12 | 12.71 | 12.96 | 57,994 | +0.04(+0.31%) |
Jun 24, 2014 | 13.12 | 13.22 | 12.89 | 12.92 | 77,852 | -0.15(-1.15%) |
Jun 23, 2014 | 13.00 | 13.25 | 12.85 | 13.07 | 85,635 | +0.29(+2.27%) |
Jun 20, 2014 | 13.28 | 13.34 | 12.76 | 12.78 | 110,629 | -0.46(-3.47%) |
Jun 19, 2014 | 12.70 | 13.31 | 12.58 | 13.24 | 101,952 | +0.63(+5.00%) |
Jun 18, 2014 | 12.40 | 12.93 | 12.21 | 12.61 | 94,601 | +0.24(+1.94%) |
Jun 17, 2014 | 12.27 | 12.40 | 12.03 | 12.37 | 103,462 | +0.15(+1.23%) |
Jun 16, 2014 | 12.12 | 12.63 | 12.06 | 12.22 | 64,575 | -0.04(-0.33%) |
Jun 13, 2014 | 12.31 | 12.38 | 11.97 | 12.26 | 45,210 | -0.06(-0.49%) |
Jun 12, 2014 | 12.39 | 12.39 | 11.95 | 12.32 | 32,231 | -0.04(-0.32%) |
Jun 11, 2014 | 12.15 | 12.54 | 11.95 | 12.36 | 62,303 | +0.17(+1.39%) |
Jun 10, 2014 | 12.23 | 12.25 | 12.01 | 12.19 | 68,300 | +0.75(+6.56%) |
Jun 06, 2014 | 11.23 | 11.54 | 11.07 | 11.44 | 42,794 | +0.26(+2.33%) |
Jun 05, 2014 | 10.89 | 11.22 | 10.73 | 11.18 | 43,185 | +0.35(+3.23%) |
Jun 04, 2014 | 11.23 | 11.25 | 10.61 | 10.83 | 33,715 | -0.42(-3.73%) |
Jun 03, 2014 | 11.50 | 11.63 | 11.12 | 11.25 | 23,626 | -0.40(-3.43%) |
Jun 02, 2014 | 11.91 | 11.91 | 11.42 | 11.65 | 29,716 | -0.20(-1.69%) |
May 30, 2014 | 11.73 | 11.92 | 11.50 | 11.85 | 84,381 | +0.17(+1.46%) |
May 29, 2014 | 11.00 | 11.84 | 11.00 | 11.68 | 84,892 | +0.68(+6.18%) |
May 28, 2014 | 10.58 | 11.11 | 10.49 | 11.00 | 106,306 | +0.51(+4.86%) |
May 27, 2014 | 9.970 | 10.58 | 9.800 | 10.49 | 61,981 | +0.62(+6.28%) |
May 23, 2014 | 9.350 | 9.870 | 9.870 | 9.870 | 54,700 | +0.25(+2.60%) |
May 22, 2014 | 9.830 | 9.830 | 9.380 | 9.620 | 21,944 | +0.31(+3.33%) |
May 21, 2014 | 9.550 | 9.650 | 9.300 | 9.310 | 50,194 | -0.28(-2.92%) |
May 20, 2014 | 9.934 | 9.934 | 9.400 | 9.590 | 51,426 | -0.14(-1.44%) |
May 19, 2014 | 9.690 | 9.770 | 9.600 | 9.730 | 21,302 | +0.05(+0.52%) |
May 16, 2014 | 9.870 | 9.929 | 9.600 | 9.680 | 18,741 | -0.15(-1.53%) |
May 15, 2014 | 9.721 | 9.939 | 9.600 | 9.830 | 15,200 | +0.07(+0.72%) |
May 14, 2014 | 9.290 | 10.08 | 9.290 | 9.760 | 44,894 | +0.20(+2.09%) |
May 13, 2014 | 9.300 | 9.590 | 9.190 | 9.560 | 29,674 | +0.23(+2.47%) |
May 12, 2014 | 9.365 | 9.630 | 9.190 | 9.330 | 58,159 | -0.05(-0.53%) |
May 09, 2014 | 9.380 | 9.520 | 9.160 | 9.380 | 42,751 | -0.02(-0.21%) |
May 08, 2014 | 9.670 | 9.670 | 9.320 | 9.400 | 40,202 | -0.13(-1.36%) |
May 07, 2014 | 9.820 | 9.820 | 9.350 | 9.530 | 41,113 | -0.29(-2.95%) |
May 06, 2014 | 10.05 | 10.12 | 9.690 | 9.820 | 37,539 | -0.17(-1.70%) |
May 05, 2014 | 9.710 | 10.10 | 9.710 | 9.990 | 38,725 | +0.27(+2.78%) |
May 02, 2014 | 9.690 | 9.800 | 9.350 | 9.720 | 54,591 | +0.01(+0.10%) |