Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.81 | 13.85 | 13.06 | 13.22 | 38,039 | -0.68(-4.89%) |
Jul 30, 2014 | 13.91 | 14.00 | 13.89 | 13.90 | 31,120 | +0.05(+0.36%) |
Jul 29, 2014 | 13.66 | 13.99 | 13.39 | 13.85 | 47,384 | +0.29(+2.14%) |
Jul 28, 2014 | 13.69 | 13.69 | 13.40 | 13.56 | 26,811 | -0.03(-0.22%) |
Jul 25, 2014 | 13.73 | 13.73 | 13.48 | 13.59 | 29,757 | -0.04(-0.29%) |
Jul 24, 2014 | 13.44 | 13.89 | 13.44 | 13.63 | 42,202 | -0.11(-0.80%) |
Jul 23, 2014 | 13.44 | 13.99 | 13.35 | 13.74 | 77,724 | -0.24(-1.72%) |
Jul 22, 2014 | 13.22 | 14.24 | 13.00 | 13.98 | 138,177 | +0.90(+6.88%) |
Jul 21, 2014 | 12.87 | 13.20 | 12.76 | 13.08 | 40,095 | +0.15(+1.16%) |
Jul 18, 2014 | 13.10 | 13.20 | 12.69 | 12.93 | 55,424 | -0.14(-1.07%) |
Jul 17, 2014 | 12.75 | 13.32 | 12.75 | 13.07 | 92,602 | +0.30(+2.35%) |
Jul 16, 2014 | 11.62 | 12.94 | 11.62 | 12.77 | 39,377 | +0.79(+6.59%) |
Jul 15, 2014 | 12.40 | 13.29 | 11.90 | 11.98 | 127,679 | -0.15(-1.24%) |
Jul 14, 2014 | 11.56 | 12.13 | 11.41 | 12.13 | 43,177 | +0.68(+5.94%) |
Jul 11, 2014 | 11.55 | 11.67 | 11.40 | 11.45 | 13,595 | -0.17(-1.46%) |
Jul 10, 2014 | 11.51 | 11.91 | 11.51 | 11.62 | 8,992 | -0.13(-1.11%) |
Jul 09, 2014 | 11.80 | 11.90 | 11.52 | 11.75 | 12,545 | -0.03(-0.25%) |
Jul 08, 2014 | 11.51 | 12.00 | 11.48 | 11.78 | 25,414 | +0.21(+1.82%) |
Jul 07, 2014 | 11.61 | 11.77 | 11.43 | 11.57 | 13,221 | -0.06(-0.52%) |
Jul 03, 2014 | 11.80 | 11.63 | 11.63 | 11.63 | 3,100 | -0.01(-0.09%) |
Jul 02, 2014 | 11.66 | 11.86 | 11.50 | 11.64 | 26,021 | -0.28(-2.35%) |
Jul 01, 2014 | 12.21 | 12.60 | 11.45 | 11.92 | 85,790 | -0.40(-3.25%) |
Jun 30, 2014 | 11.63 | 12.40 | 11.27 | 12.32 | 139,734 | +0.54(+4.58%) |
Jun 27, 2014 | 10.67 | 11.85 | 10.52 | 11.78 | 668,672 | +1.02(+9.48%) |
Jun 26, 2014 | 10.32 | 10.85 | 10.32 | 10.76 | 34,140 | +0.33(+3.16%) |
Jun 25, 2014 | 10.42 | 10.62 | 10.22 | 10.43 | 30,170 | -0.09(-0.86%) |
Jun 24, 2014 | 11.06 | 11.06 | 10.29 | 10.52 | 36,617 | -0.23(-2.14%) |
Jun 23, 2014 | 11.35 | 11.35 | 10.72 | 10.75 | 51,564 | -0.42(-3.76%) |
Jun 20, 2014 | 10.89 | 11.38 | 10.66 | 11.17 | 39,271 | +0.33(+3.04%) |
Jun 19, 2014 | 10.45 | 10.87 | 10.35 | 10.84 | 36,595 | +0.38(+3.63%) |
Jun 18, 2014 | 10.43 | 10.64 | 10.30 | 10.46 | 21,731 | +0.07(+0.67%) |
Jun 17, 2014 | 10.36 | 10.76 | 10.17 | 10.39 | 71,442 | -0.04(-0.38%) |
Jun 16, 2014 | 10.27 | 10.71 | 10.14 | 10.43 | 62,536 | +0.00(+0.00%) |
Jun 13, 2014 | 10.01 | 10.55 | 9.900 | 10.43 | 30,114 | +0.58(+5.89%) |
Jun 12, 2014 | 10.03 | 10.31 | 9.770 | 9.850 | 35,561 | -0.15(-1.50%) |
Jun 11, 2014 | 10.16 | 10.32 | 9.920 | 10.00 | 32,989 | -0.16(-1.57%) |
Jun 10, 2014 | 10.29 | 10.55 | 10.06 | 10.16 | 26,697 | -0.52(-4.87%) |
Jun 06, 2014 | 10.20 | 10.95 | 9.922 | 10.68 | 111,683 | +0.73(+7.34%) |
Jun 05, 2014 | 9.880 | 10.17 | 9.720 | 9.950 | 37,548 | +0.15(+1.53%) |
Jun 04, 2014 | 9.960 | 10.13 | 9.650 | 9.800 | 56,901 | -0.25(-2.49%) |
Jun 03, 2014 | 10.55 | 10.83 | 9.860 | 10.05 | 43,628 | -0.49(-4.65%) |
Jun 02, 2014 | 10.04 | 10.73 | 10.03 | 10.54 | 33,247 | +0.48(+4.77%) |
May 30, 2014 | 9.560 | 10.20 | 9.500 | 10.06 | 41,721 | +0.49(+5.12%) |
May 29, 2014 | 9.870 | 9.910 | 9.500 | 9.570 | 65,656 | -0.37(-3.72%) |
May 28, 2014 | 9.820 | 10.09 | 9.355 | 9.940 | 28,840 | +0.05(+0.51%) |
May 27, 2014 | 10.22 | 10.27 | 9.790 | 9.890 | 29,475 | -0.26(-2.56%) |
May 23, 2014 | 10.44 | 10.15 | 10.15 | 10.15 | 26,800 | -0.32(-3.06%) |
May 22, 2014 | 10.54 | 10.55 | 10.33 | 10.47 | 9,640 | +0.02(+0.19%) |
May 21, 2014 | 10.45 | 10.75 | 10.25 | 10.45 | 21,020 | +0.00(+0.00%) |
May 20, 2014 | 10.41 | 10.88 | 10.25 | 10.45 | 19,176 | -0.07(-0.62%) |
May 19, 2014 | 10.16 | 10.54 | 9.969 | 10.52 | 14,865 | +0.43(+4.21%) |
May 16, 2014 | 10.48 | 10.53 | 9.880 | 10.09 | 24,655 | -0.38(-3.63%) |
May 15, 2014 | 10.60 | 10.60 | 10.29 | 10.47 | 36,451 | -0.12(-1.13%) |
May 14, 2014 | 10.63 | 10.87 | 10.45 | 10.59 | 66,987 | +0.02(+0.19%) |
May 13, 2014 | 9.500 | 10.73 | 9.500 | 10.57 | 61,997 | +0.45(+4.45%) |
May 12, 2014 | 9.500 | 10.30 | 9.500 | 10.12 | 30,092 | +0.61(+6.41%) |
May 09, 2014 | 9.460 | 9.630 | 9.220 | 9.510 | 16,550 | -0.05(-0.52%) |
May 08, 2014 | 9.426 | 9.660 | 9.200 | 9.560 | 22,158 | +0.06(+0.63%) |
May 07, 2014 | 9.740 | 9.740 | 9.422 | 9.500 | 12,200 | -0.23(-2.36%) |
May 06, 2014 | 9.930 | 10.11 | 9.720 | 9.730 | 21,117 | -0.19(-1.92%) |
May 05, 2014 | 10.12 | 10.12 | 9.680 | 9.920 | 11,191 | -0.23(-2.27%) |
May 02, 2014 | 10.52 | 11.40 | 10.07 | 10.15 | 48,903 | -0.39(-3.70%) |