Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.10 | 12.43 | 12.10 | 12.28 | 27,110 | +0.02(+0.16%) |
Jul 30, 2014 | 12.22 | 12.41 | 12.10 | 12.26 | 39,747 | +0.08(+0.66%) |
Jul 29, 2014 | 12.12 | 12.90 | 12.10 | 12.18 | 21,107 | -0.04(-0.33%) |
Jul 28, 2014 | 12.50 | 12.39 | 12.10 | 12.22 | 59,405 | -0.17(-1.37%) |
Jul 25, 2014 | 12.86 | 12.90 | 12.09 | 12.39 | 40,555 | -0.30(-2.36%) |
Jul 24, 2014 | 13.29 | 13.29 | 12.33 | 12.69 | 34,687 | +0.22(+1.76%) |
Jul 23, 2014 | 12.41 | 12.69 | 12.30 | 12.47 | 29,904 | +0.03(+0.24%) |
Jul 22, 2014 | 12.45 | 12.59 | 12.20 | 12.44 | 34,582 | +0.26(+2.13%) |
Jul 21, 2014 | 12.18 | 12.50 | 12.07 | 12.18 | 40,657 | -0.12(-0.98%) |
Jul 18, 2014 | 12.16 | 12.62 | 11.92 | 12.30 | 64,513 | +0.08(+0.65%) |
Jul 17, 2014 | 13.21 | 13.46 | 12.08 | 12.22 | 27,721 | -1.00(-7.56%) |
Jul 16, 2014 | 13.64 | 13.96 | 13.06 | 13.22 | 16,145 | -0.31(-2.29%) |
Jul 15, 2014 | 13.74 | 13.91 | 13.47 | 13.53 | 10,619 | -0.21(-1.53%) |
Jul 14, 2014 | 13.59 | 13.95 | 13.57 | 13.74 | 13,346 | +0.12(+0.88%) |
Jul 11, 2014 | 13.20 | 13.63 | 13.20 | 13.62 | 12,891 | +0.35(+2.64%) |
Jul 10, 2014 | 13.25 | 13.53 | 13.00 | 13.27 | 20,675 | -0.05(-0.38%) |
Jul 09, 2014 | 13.35 | 13.35 | 13.09 | 13.32 | 9,501 | -0.03(-0.22%) |
Jul 08, 2014 | 13.72 | 13.83 | 13.20 | 13.35 | 20,934 | -0.31(-2.27%) |
Jul 07, 2014 | 14.38 | 14.38 | 13.66 | 13.66 | 28,285 | -0.71(-4.94%) |
Jul 03, 2014 | 14.04 | 14.37 | 14.37 | 14.37 | 21,500 | +0.35(+2.50%) |
Jul 02, 2014 | 14.01 | 14.39 | 14.00 | 14.02 | 15,147 | +0.01(+0.07%) |
Jul 01, 2014 | 13.25 | 14.29 | 13.25 | 14.01 | 25,086 | +0.53(+3.93%) |
Jun 30, 2014 | 13.78 | 14.19 | 13.43 | 13.48 | 16,382 | -0.28(-2.03%) |
Jun 27, 2014 | 13.09 | 13.90 | 12.98 | 13.76 | 107,386 | +0.56(+4.24%) |
Jun 26, 2014 | 13.20 | 13.54 | 13.09 | 13.20 | 14,186 | -0.13(-0.98%) |
Jun 25, 2014 | 13.57 | 13.57 | 12.86 | 13.33 | 9,760 | -0.22(-1.62%) |
Jun 24, 2014 | 12.79 | 13.77 | 12.79 | 13.55 | 17,255 | -0.49(-3.49%) |
Jun 23, 2014 | 13.97 | 14.50 | 13.28 | 14.04 | 24,295 | +0.16(+1.15%) |
Jun 20, 2014 | 14.02 | 15.99 | 13.88 | 13.88 | 133,109 | -0.18(-1.28%) |
Jun 19, 2014 | 14.90 | 16.55 | 13.81 | 14.06 | 122,902 | -0.85(-5.70%) |
Jun 18, 2014 | 13.03 | 15.14 | 12.76 | 14.91 | 164,970 | +2.03(+15.76%) |
Jun 17, 2014 | 13.03 | 13.07 | 12.81 | 12.88 | 30,753 | -0.15(-1.15%) |
Jun 16, 2014 | 13.10 | 13.23 | 12.95 | 13.03 | 56,425 | +0.08(+0.62%) |
Jun 13, 2014 | 12.84 | 12.99 | 12.70 | 12.95 | 15,221 | +0.14(+1.09%) |
Jun 12, 2014 | 12.90 | 12.90 | 12.61 | 12.81 | 19,216 | +0.09(+0.71%) |
Jun 11, 2014 | 12.55 | 12.78 | 12.52 | 12.72 | 14,478 | +0.13(+1.03%) |
Jun 10, 2014 | 12.52 | 12.65 | 12.52 | 12.59 | 11,479 | +0.14(+1.12%) |
Jun 06, 2014 | 12.48 | 12.54 | 12.36 | 12.45 | 17,487 | -0.03(-0.24%) |
Jun 05, 2014 | 12.58 | 12.65 | 12.45 | 12.48 | 19,235 | -0.10(-0.79%) |
Jun 04, 2014 | 12.55 | 12.61 | 12.31 | 12.58 | 53,188 | +0.04(+0.32%) |
Jun 03, 2014 | 12.64 | 12.67 | 12.46 | 12.54 | 38,423 | -0.09(-0.71%) |
Jun 02, 2014 | 12.83 | 12.83 | 12.52 | 12.63 | 24,701 | -0.11(-0.86%) |
May 30, 2014 | 12.72 | 12.85 | 12.56 | 12.74 | 22,889 | +0.20(+1.59%) |
May 29, 2014 | 12.64 | 12.64 | 12.42 | 12.54 | 22,540 | -0.06(-0.48%) |
May 28, 2014 | 12.86 | 12.88 | 12.53 | 12.60 | 39,727 | -0.39(-3.00%) |
May 27, 2014 | 12.75 | 13.06 | 12.66 | 12.99 | 55,365 | +0.33(+2.61%) |
May 23, 2014 | 12.49 | 12.66 | 12.66 | 12.66 | 31,500 | +0.07(+0.56%) |
May 22, 2014 | 12.51 | 12.80 | 12.32 | 12.59 | 34,636 | +0.03(+0.24%) |
May 21, 2014 | 12.66 | 12.80 | 12.42 | 12.56 | 18,627 | -0.08(-0.63%) |
May 20, 2014 | 12.67 | 12.78 | 12.46 | 12.64 | 35,335 | -0.01(-0.08%) |
May 19, 2014 | 13.00 | 13.00 | 12.50 | 12.65 | 29,331 | +0.05(+0.40%) |
May 16, 2014 | 12.86 | 12.86 | 12.51 | 12.60 | 10,336 | -0.26(-2.02%) |
May 15, 2014 | 12.41 | 13.02 | 12.37 | 12.86 | 76,120 | +0.41(+3.29%) |
May 14, 2014 | 12.41 | 12.75 | 12.41 | 12.45 | 34,494 | -0.02(-0.16%) |
May 13, 2014 | 12.37 | 12.63 | 12.30 | 12.47 | 41,001 | +0.06(+0.48%) |
May 12, 2014 | 12.27 | 13.40 | 12.27 | 12.41 | 30,057 | +0.17(+1.39%) |
May 09, 2014 | 12.27 | 12.93 | 11.98 | 12.24 | 91,788 | -0.15(-1.21%) |
May 08, 2014 | 12.90 | 12.90 | 12.29 | 12.39 | 95,529 | -0.42(-3.28%) |
May 07, 2014 | 12.12 | 13.43 | 12.00 | 12.81 | 40,135 | +0.67(+5.52%) |
May 06, 2014 | 12.35 | 12.55 | 11.96 | 12.14 | 34,947 | -0.29(-2.33%) |
May 05, 2014 | 11.77 | 12.87 | 11.60 | 12.43 | 11,638 | +0.55(+4.63%) |
May 02, 2014 | 11.84 | 12.12 | 11.66 | 11.88 | 42,757 | +0.02(+0.17%) |