Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.37 | 11.38 | 10.89 | 11.26 | 1,653,588 | -0.06(-0.57%) |
Jul 30, 2014 | 11.50 | 11.73 | 11.23 | 11.33 | 539,121 | -0.03(-0.23%) |
Jul 29, 2014 | 11.48 | 11.63 | 11.28 | 11.35 | 848,096 | -0.16(-1.38%) |
Jul 28, 2014 | 11.66 | 11.74 | 11.24 | 11.51 | 479,101 | -0.10(-0.85%) |
Jul 25, 2014 | 11.77 | 11.84 | 11.56 | 11.61 | 288,431 | -0.23(-1.96%) |
Jul 24, 2014 | 11.85 | 12.06 | 11.80 | 11.84 | 461,062 | +0.08(+0.70%) |
Jul 23, 2014 | 11.89 | 11.91 | 11.53 | 11.76 | 431,928 | -0.09(-0.73%) |
Jul 22, 2014 | 12.00 | 12.14 | 11.85 | 11.85 | 681,734 | -0.09(-0.79%) |
Jul 21, 2014 | 11.90 | 11.99 | 11.85 | 11.94 | 466,140 | -0.02(-0.14%) |
Jul 18, 2014 | 11.83 | 11.98 | 11.76 | 11.96 | 319,143 | +0.16(+1.31%) |
Jul 17, 2014 | 11.87 | 11.95 | 11.77 | 11.80 | 517,988 | -0.09(-0.80%) |
Jul 16, 2014 | 11.86 | 11.92 | 11.74 | 11.90 | 470,102 | +0.08(+0.69%) |
Jul 15, 2014 | 11.77 | 11.86 | 11.68 | 11.82 | 791,683 | +0.07(+0.59%) |
Jul 14, 2014 | 11.71 | 11.78 | 11.63 | 11.75 | 752,053 | +0.19(+1.68%) |
Jul 11, 2014 | 11.33 | 11.70 | 11.33 | 11.56 | 1,498,557 | +0.37(+3.31%) |
Jul 10, 2014 | 11.21 | 11.23 | 11.13 | 11.18 | 673,943 | -0.17(-1.48%) |
Jul 09, 2014 | 11.41 | 11.45 | 11.32 | 11.35 | 467,844 | -0.04(-0.38%) |
Jul 08, 2014 | 11.36 | 11.44 | 11.28 | 11.40 | 634,108 | +0.04(+0.34%) |
Jul 07, 2014 | 11.43 | 11.43 | 11.27 | 11.36 | 518,216 | -0.09(-0.79%) |
Jul 03, 2014 | 11.33 | 11.45 | 11.45 | 11.45 | 493,921 | +0.17(+1.49%) |
Jul 02, 2014 | 11.25 | 11.31 | 11.14 | 11.28 | 431,440 | +0.06(+0.50%) |
Jul 01, 2014 | 11.20 | 11.31 | 11.12 | 11.22 | 535,607 | +0.07(+0.66%) |
Jun 30, 2014 | 11.02 | 11.19 | 10.99 | 11.15 | 484,247 | +0.16(+1.45%) |
Jun 27, 2014 | 10.98 | 11.05 | 10.96 | 10.99 | 633,602 | +0.01(+0.08%) |
Jun 26, 2014 | 10.80 | 11.02 | 10.68 | 10.98 | 421,344 | +0.23(+2.12%) |
Jun 25, 2014 | 10.71 | 10.87 | 10.64 | 10.75 | 350,106 | +0.01(+0.12%) |
Jun 24, 2014 | 10.99 | 11.03 | 10.71 | 10.74 | 731,168 | -0.25(-2.31%) |
Jun 23, 2014 | 10.95 | 11.08 | 10.81 | 10.99 | 606,267 | +0.01(+0.08%) |
Jun 20, 2014 | 11.17 | 11.20 | 10.81 | 10.99 | 1,783,393 | -0.17(-1.54%) |
Jun 19, 2014 | 11.15 | 11.24 | 11.00 | 11.16 | 732,173 | +0.06(+0.54%) |
Jun 18, 2014 | 10.99 | 11.13 | 10.82 | 11.10 | 680,855 | +0.10(+0.94%) |
Jun 17, 2014 | 10.87 | 11.09 | 10.86 | 10.99 | 460,468 | +0.10(+0.91%) |
Jun 16, 2014 | 10.90 | 11.05 | 10.78 | 10.90 | 821,483 | -0.03(-0.28%) |
Jun 13, 2014 | 10.88 | 11.00 | 10.79 | 10.93 | 1,006,070 | +0.05(+0.48%) |
Jun 12, 2014 | 11.08 | 11.36 | 10.62 | 10.87 | 2,645,391 | -0.15(-1.37%) |
Jun 11, 2014 | 10.97 | 11.07 | 10.96 | 11.03 | 293,182 | -0.02(-0.20%) |
Jun 10, 2014 | 11.05 | 11.09 | 10.90 | 11.05 | 380,656 | -0.16(-1.38%) |
Jun 06, 2014 | 11.05 | 11.22 | 10.96 | 11.20 | 1,358,899 | +0.16(+1.40%) |
Jun 05, 2014 | 10.91 | 11.11 | 10.82 | 11.05 | 1,205,456 | +0.17(+1.54%) |
Jun 04, 2014 | 10.71 | 10.93 | 10.67 | 10.88 | 646,916 | +0.12(+1.16%) |
Jun 03, 2014 | 10.52 | 10.78 | 10.50 | 10.75 | 697,515 | +0.19(+1.84%) |
Jun 02, 2014 | 10.46 | 10.63 | 10.40 | 10.56 | 1,539,134 | +0.11(+1.07%) |
May 30, 2014 | 10.26 | 10.50 | 10.25 | 10.45 | 1,409,726 | +0.22(+2.11%) |
May 29, 2014 | 10.17 | 10.25 | 10.09 | 10.23 | 631,182 | +0.05(+0.51%) |
May 28, 2014 | 10.25 | 10.25 | 10.04 | 10.18 | 475,566 | -0.10(-1.01%) |
May 27, 2014 | 10.18 | 10.36 | 10.15 | 10.28 | 866,999 | +0.12(+1.14%) |
May 23, 2014 | 10.22 | 10.17 | 10.17 | 10.17 | 636,434 | -0.16(-1.52%) |
May 22, 2014 | 10.35 | 10.38 | 10.15 | 10.32 | 336,625 | +0.04(+0.40%) |
May 21, 2014 | 10.12 | 10.34 | 10.08 | 10.28 | 438,088 | +0.17(+1.70%) |
May 20, 2014 | 10.27 | 10.42 | 9.987 | 10.11 | 860,061 | -0.16(-1.55%) |
May 19, 2014 | 10.34 | 10.44 | 10.21 | 10.27 | 725,475 | -0.01(-0.13%) |
May 16, 2014 | 9.927 | 10.30 | 9.802 | 10.28 | 867,470 | +0.38(+3.83%) |
May 15, 2014 | 10.30 | 10.30 | 9.784 | 9.905 | 982,342 | -0.40(-3.85%) |
May 14, 2014 | 10.37 | 10.44 | 10.23 | 10.30 | 367,379 | -0.07(-0.71%) |
May 13, 2014 | 10.17 | 10.47 | 10.16 | 10.37 | 1,008,858 | +0.17(+1.65%) |
May 12, 2014 | 10.09 | 10.23 | 9.931 | 10.21 | 607,131 | +0.17(+1.72%) |
May 09, 2014 | 10.11 | 10.11 | 9.802 | 10.03 | 1,119,530 | -0.09(-0.94%) |
May 08, 2014 | 10.35 | 10.35 | 10.06 | 10.13 | 1,167,606 | -0.22(-2.16%) |
May 07, 2014 | 10.38 | 10.47 | 10.29 | 10.35 | 732,970 | -0.01(-0.08%) |
May 06, 2014 | 10.52 | 10.56 | 10.30 | 10.36 | 667,421 | -0.17(-1.61%) |
May 05, 2014 | 10.54 | 10.69 | 10.42 | 10.53 | 854,202 | +0.00(+0.00%) |
May 02, 2014 | 10.59 | 10.70 | 10.48 | 10.53 | 496,538 | -0.07(-0.64%) |