Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.56 | 10.64 | 10.43 | 10.48 | 1,256,847 | -0.20(-1.87%) |
Jul 30, 2014 | 10.63 | 10.77 | 10.50 | 10.68 | 1,645,875 | +0.25(+2.40%) |
Jul 29, 2014 | 10.49 | 10.61 | 10.36 | 10.43 | 1,073,459 | -0.04(-0.38%) |
Jul 28, 2014 | 10.93 | 11.09 | 10.29 | 10.47 | 1,717,122 | -0.47(-4.30%) |
Jul 25, 2014 | 10.89 | 11.12 | 10.71 | 10.94 | 1,227,687 | +0.00(+0.00%) |
Jul 24, 2014 | 11.47 | 12.03 | 10.60 | 10.94 | 2,598,663 | -0.41(-3.61%) |
Jul 23, 2014 | 11.60 | 11.91 | 11.28 | 11.35 | 1,648,137 | -0.25(-2.16%) |
Jul 22, 2014 | 11.36 | 11.79 | 11.29 | 11.60 | 1,129,840 | +0.31(+2.79%) |
Jul 21, 2014 | 11.25 | 11.40 | 11.18 | 11.29 | 554,411 | -0.04(-0.31%) |
Jul 18, 2014 | 11.13 | 11.40 | 11.10 | 11.32 | 500,486 | +0.18(+1.62%) |
Jul 17, 2014 | 11.23 | 11.23 | 11.05 | 11.14 | 872,373 | -0.15(-1.33%) |
Jul 16, 2014 | 11.35 | 11.40 | 11.26 | 11.29 | 751,748 | +0.01(+0.09%) |
Jul 15, 2014 | 11.58 | 11.69 | 11.21 | 11.28 | 777,665 | -0.27(-2.34%) |
Jul 14, 2014 | 11.81 | 11.83 | 11.53 | 11.55 | 559,637 | -0.14(-1.20%) |
Jul 11, 2014 | 11.75 | 11.99 | 11.65 | 11.69 | 805,855 | -0.09(-0.76%) |
Jul 10, 2014 | 11.97 | 12.09 | 11.69 | 11.78 | 1,098,737 | -0.36(-2.97%) |
Jul 09, 2014 | 12.09 | 12.24 | 11.95 | 12.14 | 865,220 | +0.08(+0.66%) |
Jul 08, 2014 | 12.38 | 12.45 | 11.81 | 12.06 | 1,825,695 | -0.40(-3.21%) |
Jul 07, 2014 | 12.40 | 12.62 | 12.36 | 12.46 | 852,340 | +0.02(+0.16%) |
Jul 03, 2014 | 12.20 | 12.44 | 12.44 | 12.44 | 385,700 | +0.27(+2.20%) |
Jul 02, 2014 | 11.90 | 12.33 | 11.90 | 12.17 | 672,029 | +0.26(+2.20%) |
Jul 01, 2014 | 12.15 | 12.28 | 11.91 | 11.91 | 1,253,614 | -0.23(-1.89%) |
Jun 30, 2014 | 11.91 | 12.16 | 11.74 | 12.14 | 924,405 | +0.25(+2.10%) |
Jun 27, 2014 | 11.87 | 12.19 | 11.74 | 11.89 | 10,383,234 | -0.10(-0.83%) |
Jun 26, 2014 | 12.30 | 12.49 | 11.97 | 11.99 | 1,053,112 | -0.31(-2.52%) |
Jun 25, 2014 | 11.78 | 12.54 | 11.61 | 12.30 | 2,153,378 | +0.53(+4.50%) |
Jun 24, 2014 | 11.94 | 12.19 | 11.63 | 11.77 | 1,525,656 | -0.21(-1.75%) |
Jun 23, 2014 | 11.95 | 12.04 | 11.81 | 11.98 | 643,576 | +0.03(+0.25%) |
Jun 20, 2014 | 12.19 | 12.33 | 11.91 | 11.95 | 858,012 | -0.23(-1.89%) |
Jun 19, 2014 | 12.25 | 12.33 | 12.07 | 12.18 | 848,009 | +0.00(+0.00%) |
Jun 18, 2014 | 12.25 | 12.31 | 11.98 | 12.18 | 911,692 | -0.10(-0.81%) |
Jun 17, 2014 | 12.12 | 12.31 | 12.05 | 12.28 | 1,514,195 | +0.10(+0.82%) |
Jun 16, 2014 | 12.52 | 12.57 | 12.10 | 12.18 | 744,955 | -0.39(-3.10%) |
Jun 13, 2014 | 12.40 | 12.63 | 12.27 | 12.57 | 807,640 | +0.18(+1.45%) |
Jun 12, 2014 | 12.21 | 12.50 | 12.05 | 12.39 | 1,239,236 | +0.18(+1.47%) |
Jun 11, 2014 | 11.80 | 12.24 | 11.77 | 12.21 | 1,400,534 | +0.37(+3.13%) |
Jun 10, 2014 | 11.54 | 11.85 | 11.50 | 11.84 | 817,794 | +0.20(+1.72%) |
Jun 06, 2014 | 11.35 | 11.67 | 11.22 | 11.64 | 958,299 | +0.32(+2.83%) |
Jun 05, 2014 | 11.12 | 11.46 | 11.03 | 11.32 | 1,426,192 | +0.21(+1.89%) |
Jun 04, 2014 | 11.27 | 11.35 | 11.05 | 11.11 | 667,466 | -0.20(-1.77%) |
Jun 03, 2014 | 11.28 | 11.43 | 11.15 | 11.31 | 495,418 | -0.02(-0.18%) |
Jun 02, 2014 | 11.64 | 11.75 | 11.29 | 11.33 | 683,245 | -0.33(-2.83%) |
May 30, 2014 | 11.42 | 11.71 | 11.31 | 11.66 | 1,356,351 | +0.21(+1.83%) |
May 29, 2014 | 11.55 | 11.72 | 11.43 | 11.45 | 680,167 | -0.04(-0.35%) |
May 28, 2014 | 11.53 | 11.63 | 11.30 | 11.49 | 904,415 | -0.02(-0.17%) |
May 27, 2014 | 11.59 | 11.66 | 11.46 | 11.51 | 631,542 | -0.05(-0.43%) |
May 23, 2014 | 11.37 | 11.56 | 11.56 | 11.56 | 1,036,400 | +0.17(+1.49%) |
May 22, 2014 | 11.14 | 11.44 | 11.07 | 11.39 | 521,459 | +0.25(+2.24%) |
May 21, 2014 | 10.96 | 11.30 | 10.96 | 11.14 | 763,905 | +0.19(+1.74%) |
May 20, 2014 | 11.27 | 11.27 | 10.89 | 10.95 | 586,274 | -0.33(-2.93%) |
May 19, 2014 | 11.24 | 11.30 | 11.02 | 11.28 | 628,172 | +0.03(+0.27%) |
May 16, 2014 | 11.32 | 11.32 | 10.96 | 11.25 | 767,755 | -0.04(-0.35%) |
May 15, 2014 | 11.15 | 11.33 | 10.90 | 11.29 | 1,092,098 | +0.08(+0.71%) |
May 14, 2014 | 11.39 | 11.52 | 11.17 | 11.21 | 821,707 | -0.11(-0.97%) |
May 13, 2014 | 11.31 | 11.70 | 11.17 | 11.32 | 2,120,253 | +0.03(+0.27%) |
May 12, 2014 | 11.26 | 11.59 | 11.14 | 11.29 | 1,138,633 | +0.07(+0.62%) |
May 09, 2014 | 11.14 | 11.28 | 11.01 | 11.22 | 969,648 | +0.07(+0.63%) |
May 08, 2014 | 10.27 | 11.45 | 10.26 | 11.15 | 3,300,768 | +0.35(+3.24%) |
May 07, 2014 | 10.85 | 10.88 | 10.52 | 10.80 | 799,589 | +0.00(+0.00%) |
May 06, 2014 | 11.02 | 11.07 | 10.77 | 10.80 | 676,323 | -0.26(-2.35%) |
May 05, 2014 | 11.45 | 11.49 | 10.95 | 11.06 | 712,257 | -0.46(-3.95%) |
May 02, 2014 | 11.20 | 11.53 | 11.15 | 11.52 | 881,950 | +0.38(+3.46%) |