Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.91 | 11.91 | 11.59 | 11.70 | 38,546 | -0.21(-1.73%) |
Jul 30, 2014 | 11.85 | 11.91 | 11.66 | 11.90 | 22,469 | +0.05(+0.42%) |
Jul 29, 2014 | 11.69 | 11.85 | 11.59 | 11.85 | 34,470 | +0.26(+2.20%) |
Jul 28, 2014 | 11.63 | 11.63 | 11.44 | 11.60 | 88,603 | +0.10(+0.83%) |
Jul 25, 2014 | 11.35 | 11.67 | 11.35 | 11.50 | 56,914 | -0.04(-0.33%) |
Jul 24, 2014 | 11.52 | 11.56 | 11.28 | 11.54 | 61,670 | +0.03(+0.27%) |
Jul 23, 2014 | 12.45 | 12.45 | 11.44 | 11.51 | 166,490 | -0.79(-6.40%) |
Jul 22, 2014 | 13.47 | 13.47 | 12.26 | 12.30 | 64,056 | -0.93(-7.06%) |
Jul 21, 2014 | 13.47 | 13.55 | 13.22 | 13.23 | 32,811 | -0.21(-1.53%) |
Jul 18, 2014 | 13.30 | 13.49 | 13.19 | 13.43 | 8,255 | +0.24(+1.79%) |
Jul 17, 2014 | 13.23 | 13.54 | 13.17 | 13.20 | 11,201 | -0.03(-0.20%) |
Jul 16, 2014 | 13.04 | 13.22 | 12.94 | 13.22 | 21,963 | +0.29(+2.23%) |
Jul 15, 2014 | 13.26 | 13.28 | 12.81 | 12.94 | 39,495 | -0.32(-2.40%) |
Jul 14, 2014 | 13.33 | 13.47 | 13.25 | 13.25 | 21,327 | -0.08(-0.62%) |
Jul 11, 2014 | 13.12 | 13.50 | 13.12 | 13.34 | 22,280 | +0.05(+0.40%) |
Jul 10, 2014 | 13.01 | 13.29 | 12.79 | 13.28 | 10,366 | -0.04(-0.27%) |
Jul 09, 2014 | 13.07 | 13.85 | 13.04 | 13.32 | 30,787 | +0.28(+2.11%) |
Jul 08, 2014 | 12.94 | 13.18 | 12.94 | 13.04 | 21,399 | +0.03(+0.21%) |
Jul 07, 2014 | 13.18 | 13.40 | 12.92 | 13.02 | 25,190 | -0.16(-1.22%) |
Jul 03, 2014 | 13.75 | 13.18 | 13.18 | 13.18 | 113,338 | -0.43(-3.17%) |
Jul 02, 2014 | 14.23 | 14.42 | 13.52 | 13.61 | 93,524 | -0.84(-5.78%) |
Jul 01, 2014 | 15.22 | 15.22 | 14.15 | 14.44 | 66,750 | -0.69(-4.59%) |
Jun 30, 2014 | 14.90 | 15.43 | 14.90 | 15.14 | 14,036 | +0.18(+1.22%) |
Jun 27, 2014 | 14.95 | 15.44 | 14.93 | 14.96 | 14,958 | -0.28(-1.81%) |
Jun 26, 2014 | 14.90 | 15.52 | 14.78 | 15.23 | 28,984 | +0.45(+3.01%) |
Jun 25, 2014 | 14.59 | 15.39 | 14.59 | 14.79 | 29,260 | +0.12(+0.85%) |
Jun 24, 2014 | 15.76 | 15.76 | 14.29 | 14.66 | 110,879 | -0.99(-6.36%) |
Jun 23, 2014 | 15.93 | 15.93 | 15.61 | 15.66 | 30,575 | -0.02(-0.12%) |
Jun 20, 2014 | 16.23 | 16.58 | 15.55 | 15.67 | 108,432 | -0.38(-2.36%) |
Jun 19, 2014 | 15.57 | 16.45 | 15.41 | 16.05 | 63,803 | +0.61(+3.94%) |
Jun 18, 2014 | 15.05 | 15.56 | 15.05 | 15.45 | 25,947 | +0.43(+2.88%) |
Jun 17, 2014 | 15.29 | 15.51 | 14.97 | 15.01 | 44,644 | -0.29(-1.87%) |
Jun 16, 2014 | 14.93 | 15.63 | 14.93 | 15.30 | 31,001 | +0.39(+2.63%) |
Jun 13, 2014 | 14.82 | 14.93 | 14.77 | 14.91 | 17,127 | +0.12(+0.80%) |
Jun 12, 2014 | 15.04 | 15.09 | 14.67 | 14.79 | 12,978 | -0.12(-0.80%) |
Jun 11, 2014 | 15.26 | 15.42 | 14.77 | 14.91 | 21,939 | -0.10(-0.68%) |
Jun 10, 2014 | 14.89 | 15.26 | 14.65 | 15.01 | 26,748 | +0.39(+2.69%) |
Jun 06, 2014 | 14.22 | 14.53 | 14.20 | 14.62 | 18,422 | +0.39(+2.76%) |
Jun 05, 2014 | 14.20 | 14.22 | 13.94 | 14.22 | 9,516 | +0.11(+0.75%) |
Jun 04, 2014 | 14.11 | 14.21 | 13.73 | 14.12 | 31,226 | +0.05(+0.35%) |
Jun 03, 2014 | 13.83 | 14.15 | 13.79 | 14.07 | 25,260 | +0.20(+1.43%) |
Jun 02, 2014 | 13.90 | 13.96 | 13.67 | 13.87 | 19,007 | +0.14(+1.00%) |
May 30, 2014 | 14.13 | 14.13 | 13.28 | 13.73 | 28,412 | -0.26(-1.89%) |
May 29, 2014 | 14.22 | 14.30 | 13.76 | 14.00 | 34,792 | -0.22(-1.58%) |
May 28, 2014 | 14.22 | 14.51 | 14.21 | 14.22 | 5,818 | +0.12(+0.89%) |
May 27, 2014 | 13.88 | 14.25 | 13.82 | 14.10 | 34,644 | +0.23(+1.67%) |
May 23, 2014 | 13.66 | 13.87 | 13.87 | 13.87 | 30,195 | +0.31(+2.32%) |
May 22, 2014 | 13.11 | 13.55 | 13.03 | 13.55 | 38,103 | +0.42(+3.16%) |
May 21, 2014 | 13.09 | 13.14 | 12.90 | 13.14 | 33,484 | +0.10(+0.80%) |
May 20, 2014 | 12.91 | 13.10 | 12.91 | 13.03 | 12,693 | +0.14(+1.12%) |
May 19, 2014 | 12.62 | 13.03 | 12.62 | 12.89 | 18,201 | +0.26(+2.08%) |
May 16, 2014 | 12.36 | 12.67 | 12.35 | 12.62 | 11,071 | +0.53(+4.41%) |
May 15, 2014 | 12.96 | 12.98 | 12.07 | 12.09 | 30,430 | -0.87(-6.71%) |
May 14, 2014 | 12.65 | 13.20 | 12.49 | 12.96 | 21,985 | +0.47(+3.78%) |
May 13, 2014 | 12.40 | 12.70 | 12.25 | 12.49 | 33,688 | +0.07(+0.59%) |
May 12, 2014 | 12.46 | 12.46 | 12.25 | 12.42 | 8,328 | -0.09(-0.73%) |
May 09, 2014 | 12.56 | 12.56 | 12.33 | 12.51 | 21,543 | +0.11(+0.88%) |
May 08, 2014 | 12.24 | 12.51 | 12.24 | 12.40 | 7,766 | +0.03(+0.21%) |
May 07, 2014 | 12.56 | 12.66 | 12.24 | 12.37 | 14,473 | +0.12(+0.98%) |
May 06, 2014 | 12.93 | 12.93 | 12.25 | 12.25 | 14,793 | -0.43(-3.37%) |
May 05, 2014 | 12.70 | 12.86 | 12.48 | 12.68 | 16,957 | +0.08(+0.64%) |
May 02, 2014 | 12.75 | 12.75 | 12.48 | 12.60 | 23,634 | -0.15(-1.15%) |