Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.37 | 12.43 | 12.25 | 12.32 | 824,721 | -0.22(-1.74%) |
Jul 30, 2014 | 12.67 | 12.67 | 12.43 | 12.54 | 994,506 | -0.15(-1.19%) |
Jul 29, 2014 | 12.73 | 12.79 | 12.62 | 12.69 | 614,929 | -0.01(-0.07%) |
Jul 28, 2014 | 12.41 | 12.71 | 12.41 | 12.69 | 679,117 | +0.11(+0.87%) |
Jul 25, 2014 | 12.24 | 12.60 | 12.02 | 12.59 | 1,270,792 | +0.31(+2.53%) |
Jul 24, 2014 | 12.43 | 12.43 | 12.19 | 12.28 | 970,692 | -0.20(-1.61%) |
Jul 23, 2014 | 12.55 | 12.72 | 12.45 | 12.48 | 830,567 | -0.05(-0.40%) |
Jul 22, 2014 | 12.67 | 12.80 | 12.48 | 12.53 | 700,974 | -0.17(-1.32%) |
Jul 21, 2014 | 12.95 | 13.02 | 12.47 | 12.69 | 1,416,745 | -0.20(-1.56%) |
Jul 18, 2014 | 12.84 | 12.92 | 12.64 | 12.90 | 967,319 | -0.08(-0.58%) |
Jul 17, 2014 | 12.40 | 13.02 | 12.40 | 12.97 | 2,007,343 | +0.59(+4.74%) |
Jul 16, 2014 | 12.43 | 12.54 | 12.33 | 12.38 | 1,288,235 | +0.03(+0.20%) |
Jul 15, 2014 | 12.82 | 12.90 | 12.31 | 12.36 | 1,722,935 | -0.42(-3.28%) |
Jul 14, 2014 | 12.64 | 12.93 | 12.54 | 12.78 | 1,357,329 | -0.32(-2.43%) |
Jul 11, 2014 | 12.74 | 13.13 | 12.72 | 13.10 | 1,237,382 | +0.38(+2.97%) |
Jul 10, 2014 | 13.39 | 13.40 | 12.69 | 12.72 | 2,123,549 | -0.39(-2.95%) |
Jul 09, 2014 | 12.95 | 13.16 | 12.92 | 13.11 | 1,769,205 | +0.22(+1.69%) |
Jul 08, 2014 | 12.88 | 13.03 | 12.64 | 12.89 | 1,425,380 | +0.01(+0.06%) |
Jul 07, 2014 | 12.81 | 12.96 | 12.78 | 12.88 | 1,106,099 | -0.06(-0.45%) |
Jul 03, 2014 | 12.69 | 12.94 | 12.94 | 12.94 | 774,814 | +0.15(+1.15%) |
Jul 02, 2014 | 12.73 | 12.97 | 12.73 | 12.79 | 1,079,850 | -0.00(-0.03%) |
Jul 01, 2014 | 12.94 | 13.13 | 12.76 | 12.80 | 1,276,576 | -0.08(-0.65%) |
Jun 30, 2014 | 12.53 | 12.95 | 12.34 | 12.88 | 1,547,138 | +0.29(+2.27%) |
Jun 27, 2014 | 12.75 | 12.86 | 12.44 | 12.59 | 1,127,283 | -0.14(-1.12%) |
Jun 26, 2014 | 12.44 | 12.80 | 12.38 | 12.74 | 1,165,465 | +0.21(+1.67%) |
Jun 25, 2014 | 12.33 | 12.59 | 12.20 | 12.53 | 1,555,804 | +0.23(+1.84%) |
Jun 24, 2014 | 12.71 | 13.01 | 12.28 | 12.30 | 2,188,331 | -0.34(-2.72%) |
Jun 23, 2014 | 12.38 | 12.67 | 12.32 | 12.64 | 1,469,570 | +0.30(+2.45%) |
Jun 20, 2014 | 12.47 | 12.57 | 12.22 | 12.34 | 2,213,075 | -0.24(-1.93%) |
Jun 19, 2014 | 12.01 | 12.63 | 12.01 | 12.59 | 3,435,315 | +0.74(+6.23%) |
Jun 18, 2014 | 11.60 | 11.86 | 11.49 | 11.85 | 1,474,535 | +0.24(+2.10%) |
Jun 17, 2014 | 11.26 | 11.63 | 11.19 | 11.60 | 1,420,189 | +0.25(+2.22%) |
Jun 16, 2014 | 11.54 | 11.64 | 11.26 | 11.35 | 2,223,352 | -0.16(-1.38%) |
Jun 13, 2014 | 11.44 | 11.55 | 11.20 | 11.51 | 1,523,539 | +0.07(+0.59%) |
Jun 12, 2014 | 11.16 | 11.47 | 11.16 | 11.44 | 1,501,920 | +0.30(+2.71%) |
Jun 11, 2014 | 11.03 | 11.25 | 10.99 | 11.14 | 1,555,298 | +0.16(+1.45%) |
Jun 10, 2014 | 10.82 | 11.02 | 10.82 | 10.98 | 1,060,899 | +0.29(+2.67%) |
Jun 06, 2014 | 10.63 | 10.71 | 10.50 | 10.70 | 810,777 | +0.10(+0.95%) |
Jun 05, 2014 | 10.40 | 10.66 | 10.39 | 10.60 | 1,561,126 | +0.29(+2.77%) |
Jun 04, 2014 | 10.34 | 10.37 | 10.22 | 10.31 | 658,631 | -0.02(-0.16%) |
Jun 03, 2014 | 10.29 | 10.36 | 10.11 | 10.33 | 644,188 | +0.04(+0.41%) |
Jun 02, 2014 | 10.29 | 10.55 | 10.20 | 10.29 | 841,242 | -0.09(-0.89%) |
May 30, 2014 | 10.21 | 10.38 | 10.17 | 10.38 | 973,126 | +0.07(+0.65%) |
May 29, 2014 | 10.09 | 10.52 | 10.09 | 10.31 | 1,257,118 | +0.14(+1.40%) |
May 28, 2014 | 10.41 | 10.42 | 10.09 | 10.17 | 1,942,157 | -0.25(-2.42%) |
May 27, 2014 | 10.61 | 10.61 | 10.35 | 10.42 | 1,836,743 | -0.31(-2.89%) |
May 23, 2014 | 10.90 | 10.73 | 10.73 | 10.73 | 932,018 | -0.19(-1.77%) |
May 22, 2014 | 11.11 | 11.17 | 10.92 | 10.92 | 675,604 | -0.09(-0.84%) |
May 21, 2014 | 11.07 | 11.11 | 10.89 | 11.02 | 1,067,473 | -0.18(-1.65%) |
May 20, 2014 | 11.05 | 11.25 | 11.01 | 11.20 | 1,152,498 | +0.02(+0.15%) |
May 19, 2014 | 11.11 | 11.23 | 11.03 | 11.18 | 1,071,201 | +0.03(+0.23%) |
May 16, 2014 | 10.99 | 11.18 | 10.87 | 11.16 | 1,346,702 | +0.26(+2.43%) |
May 15, 2014 | 11.02 | 11.03 | 10.78 | 10.89 | 1,223,152 | -0.23(-2.09%) |
May 14, 2014 | 11.14 | 11.25 | 11.09 | 11.13 | 1,084,489 | +0.17(+1.52%) |
May 13, 2014 | 10.82 | 11.18 | 10.81 | 10.96 | 1,461,785 | +0.19(+1.77%) |
May 12, 2014 | 10.71 | 10.99 | 10.68 | 10.77 | 1,409,783 | +0.24(+2.29%) |
May 09, 2014 | 10.51 | 10.84 | 10.20 | 10.53 | 2,068,658 | +0.19(+1.85%) |
May 08, 2014 | 10.40 | 10.48 | 10.31 | 10.34 | 927,161 | -0.07(-0.64%) |
May 07, 2014 | 10.74 | 10.74 | 10.30 | 10.40 | 1,965,545 | -0.32(-3.02%) |
May 06, 2014 | 10.92 | 10.93 | 10.70 | 10.73 | 773,167 | -0.16(-1.45%) |
May 05, 2014 | 11.05 | 11.16 | 10.85 | 10.89 | 1,039,337 | -0.07(-0.61%) |
May 02, 2014 | 10.64 | 11.00 | 10.55 | 10.95 | 1,580,665 | +0.38(+3.62%) |