Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.33 | 13.47 | 12.83 | 13.10 | 351,884 | -0.43(-3.18%) |
Jul 30, 2014 | 14.16 | 14.41 | 13.38 | 13.53 | 472,418 | -0.49(-3.50%) |
Jul 29, 2014 | 13.81 | 14.37 | 13.64 | 14.02 | 437,697 | +0.21(+1.52%) |
Jul 28, 2014 | 13.78 | 13.96 | 13.32 | 13.81 | 240,980 | +0.05(+0.36%) |
Jul 25, 2014 | 13.36 | 13.79 | 13.21 | 13.76 | 215,524 | +0.24(+1.78%) |
Jul 24, 2014 | 13.95 | 13.95 | 13.39 | 13.52 | 147,127 | -0.50(-3.57%) |
Jul 23, 2014 | 13.78 | 14.09 | 13.71 | 14.02 | 219,104 | +0.22(+1.59%) |
Jul 22, 2014 | 13.77 | 14.25 | 13.70 | 13.80 | 200,433 | +0.11(+0.80%) |
Jul 21, 2014 | 13.20 | 13.89 | 13.10 | 13.69 | 287,187 | +0.43(+3.24%) |
Jul 18, 2014 | 12.73 | 13.41 | 12.67 | 13.26 | 285,097 | +0.51(+4.00%) |
Jul 17, 2014 | 13.17 | 13.41 | 12.60 | 12.75 | 399,924 | -0.54(-4.06%) |
Jul 16, 2014 | 12.34 | 13.33 | 12.34 | 13.29 | 1,374,619 | +1.18(+9.74%) |
Jul 15, 2014 | 12.67 | 12.76 | 12.04 | 12.11 | 301,279 | -0.62(-4.87%) |
Jul 14, 2014 | 12.29 | 12.78 | 12.07 | 12.73 | 424,975 | +0.56(+4.60%) |
Jul 11, 2014 | 12.18 | 13.15 | 11.97 | 12.17 | 791,753 | +0.07(+0.58%) |
Jul 10, 2014 | 12.13 | 12.20 | 12.00 | 12.10 | 246,874 | -0.35(-2.81%) |
Jul 09, 2014 | 12.07 | 12.55 | 12.05 | 12.45 | 356,133 | +0.39(+3.23%) |
Jul 08, 2014 | 12.58 | 12.63 | 11.93 | 12.06 | 323,119 | -0.60(-4.74%) |
Jul 07, 2014 | 13.41 | 13.41 | 12.45 | 12.66 | 348,549 | -0.75(-5.59%) |
Jul 03, 2014 | 13.28 | 13.41 | 13.41 | 13.41 | 158,200 | +0.16(+1.21%) |
Jul 02, 2014 | 13.10 | 13.72 | 13.05 | 13.25 | 464,268 | +0.09(+0.68%) |
Jul 01, 2014 | 12.62 | 13.40 | 12.55 | 13.16 | 429,727 | +0.59(+4.69%) |
Jun 30, 2014 | 12.42 | 12.80 | 12.20 | 12.57 | 352,402 | +0.12(+0.96%) |
Jun 27, 2014 | 11.84 | 12.52 | 11.84 | 12.45 | 773,951 | +0.52(+4.36%) |
Jun 26, 2014 | 11.83 | 12.01 | 11.70 | 11.93 | 185,350 | +0.12(+1.02%) |
Jun 25, 2014 | 11.65 | 11.91 | 11.40 | 11.81 | 292,528 | +0.04(+0.34%) |
Jun 24, 2014 | 11.61 | 12.16 | 11.54 | 11.77 | 302,967 | +0.17(+1.47%) |
Jun 23, 2014 | 11.71 | 11.76 | 11.55 | 11.60 | 240,511 | -0.13(-1.11%) |
Jun 20, 2014 | 11.67 | 11.82 | 11.60 | 11.73 | 375,643 | +0.08(+0.69%) |
Jun 19, 2014 | 11.76 | 11.84 | 11.51 | 11.65 | 163,170 | -0.14(-1.19%) |
Jun 18, 2014 | 11.71 | 11.79 | 11.47 | 11.79 | 347,804 | +0.09(+0.77%) |
Jun 17, 2014 | 11.50 | 11.74 | 11.46 | 11.70 | 384,138 | +0.02(+0.17%) |
Jun 16, 2014 | 11.60 | 12.30 | 11.40 | 11.68 | 622,789 | +0.14(+1.21%) |
Jun 13, 2014 | 11.62 | 11.98 | 11.40 | 11.54 | 817,219 | -0.07(-0.60%) |
Jun 12, 2014 | 11.16 | 11.65 | 11.05 | 11.61 | 989,972 | +0.93(+8.71%) |
Jun 11, 2014 | 10.83 | 11.04 | 10.51 | 10.68 | 285,294 | -0.26(-2.38%) |
Jun 10, 2014 | 11.24 | 11.33 | 10.88 | 10.94 | 248,307 | -0.06(-0.55%) |
Jun 06, 2014 | 11.09 | 11.26 | 10.82 | 11.00 | 330,513 | +0.01(+0.09%) |
Jun 05, 2014 | 10.13 | 11.05 | 10.13 | 10.99 | 822,769 | +1.00(+10.01%) |
Jun 04, 2014 | 9.920 | 10.09 | 9.710 | 9.990 | 254,988 | -0.02(-0.20%) |
Jun 03, 2014 | 10.38 | 10.48 | 9.970 | 10.01 | 320,861 | -0.39(-3.75%) |
Jun 02, 2014 | 10.59 | 10.67 | 10.34 | 10.40 | 354,065 | -0.20(-1.89%) |
May 30, 2014 | 10.86 | 11.03 | 10.51 | 10.60 | 375,768 | -0.08(-0.75%) |
May 29, 2014 | 10.85 | 10.98 | 10.56 | 10.68 | 220,982 | -0.07(-0.65%) |
May 28, 2014 | 10.98 | 11.02 | 10.60 | 10.75 | 286,302 | -0.24(-2.18%) |
May 27, 2014 | 11.07 | 11.18 | 10.86 | 10.99 | 257,851 | +0.01(+0.09%) |
May 23, 2014 | 10.74 | 10.98 | 10.98 | 10.98 | 289,700 | +0.27(+2.52%) |
May 22, 2014 | 10.99 | 11.11 | 10.58 | 10.71 | 198,160 | -0.23(-2.10%) |
May 21, 2014 | 11.10 | 11.45 | 10.83 | 10.94 | 567,675 | -0.16(-1.44%) |
May 20, 2014 | 10.71 | 11.22 | 10.71 | 11.10 | 603,330 | +0.40(+3.74%) |
May 19, 2014 | 10.46 | 11.15 | 10.31 | 10.70 | 1,298,284 | +0.56(+5.52%) |
May 16, 2014 | 10.41 | 10.43 | 9.980 | 10.14 | 812,963 | -0.19(-1.84%) |
May 15, 2014 | 10.76 | 10.90 | 10.29 | 10.33 | 752,259 | -0.49(-4.53%) |
May 14, 2014 | 10.56 | 10.94 | 10.08 | 10.82 | 1,260,403 | +0.32(+3.05%) |
May 13, 2014 | 10.80 | 10.83 | 10.41 | 10.50 | 598,048 | -0.42(-3.85%) |
May 12, 2014 | 10.96 | 11.14 | 10.86 | 10.92 | 498,958 | +0.02(+0.18%) |
May 09, 2014 | 10.80 | 11.20 | 10.66 | 10.90 | 586,850 | +0.05(+0.46%) |
May 08, 2014 | 10.94 | 11.28 | 10.78 | 10.85 | 1,034,834 | -0.07(-0.64%) |
May 07, 2014 | 10.96 | 11.18 | 10.70 | 10.92 | 1,162,890 | +0.02(+0.18%) |
May 06, 2014 | 11.34 | 11.49 | 10.86 | 10.90 | 1,402,636 | -0.53(-4.64%) |
May 05, 2014 | 12.19 | 12.22 | 11.40 | 11.43 | 872,730 | -0.80(-6.54%) |
May 02, 2014 | 12.00 | 12.68 | 12.00 | 12.23 | 1,257,966 | -0.84(-6.43%) |