Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.45 | 13.47 | 13.10 | 13.10 | 279,623 | -0.49(-3.61%) |
Jul 30, 2014 | 13.63 | 13.66 | 13.46 | 13.59 | 173,875 | +0.07(+0.52%) |
Jul 29, 2014 | 13.37 | 13.67 | 13.35 | 13.52 | 332,926 | +0.19(+1.43%) |
Jul 28, 2014 | 13.00 | 13.36 | 12.94 | 13.33 | 330,504 | +0.35(+2.70%) |
Jul 25, 2014 | 12.60 | 12.99 | 12.50 | 12.98 | 401,552 | +0.27(+2.12%) |
Jul 24, 2014 | 12.89 | 12.93 | 12.66 | 12.71 | 130,841 | -0.16(-1.24%) |
Jul 23, 2014 | 12.92 | 12.93 | 12.83 | 12.87 | 127,480 | -0.06(-0.46%) |
Jul 22, 2014 | 12.70 | 12.96 | 12.70 | 12.93 | 153,972 | +0.25(+1.97%) |
Jul 21, 2014 | 12.66 | 12.74 | 12.49 | 12.68 | 146,068 | -0.05(-0.39%) |
Jul 18, 2014 | 12.50 | 12.82 | 12.50 | 12.73 | 141,689 | +0.20(+1.60%) |
Jul 17, 2014 | 12.60 | 12.78 | 12.44 | 12.53 | 310,327 | -0.17(-1.34%) |
Jul 16, 2014 | 12.63 | 12.85 | 12.55 | 12.70 | 295,901 | +0.12(+0.95%) |
Jul 15, 2014 | 12.79 | 12.80 | 12.48 | 12.58 | 431,674 | -0.23(-1.80%) |
Jul 14, 2014 | 12.67 | 12.84 | 12.56 | 12.81 | 454,620 | +0.27(+2.15%) |
Jul 11, 2014 | 12.22 | 12.57 | 12.22 | 12.54 | 261,802 | +0.27(+2.20%) |
Jul 10, 2014 | 12.15 | 12.30 | 11.96 | 12.27 | 687,925 | -0.11(-0.89%) |
Jul 09, 2014 | 12.44 | 12.46 | 12.28 | 12.38 | 257,074 | -0.04(-0.32%) |
Jul 08, 2014 | 12.45 | 12.45 | 12.21 | 12.42 | 348,903 | -0.07(-0.56%) |
Jul 07, 2014 | 12.45 | 12.53 | 12.28 | 12.49 | 224,156 | -0.01(-0.08%) |
Jul 03, 2014 | 12.46 | 12.50 | 12.50 | 12.50 | 128,400 | +0.06(+0.48%) |
Jul 02, 2014 | 12.67 | 12.68 | 12.39 | 12.44 | 247,835 | -0.21(-1.66%) |
Jul 01, 2014 | 12.31 | 12.82 | 12.27 | 12.65 | 290,811 | +0.35(+2.85%) |
Jun 30, 2014 | 12.35 | 12.36 | 12.14 | 12.30 | 226,309 | -0.06(-0.49%) |
Jun 27, 2014 | 12.01 | 12.42 | 11.96 | 12.36 | 1,430,105 | +0.31(+2.57%) |
Jun 26, 2014 | 12.08 | 12.08 | 11.90 | 12.05 | 249,689 | +0.03(+0.25%) |
Jun 25, 2014 | 11.70 | 12.02 | 11.70 | 12.02 | 217,704 | +0.22(+1.86%) |
Jun 24, 2014 | 11.62 | 11.90 | 11.60 | 11.80 | 385,911 | +0.18(+1.55%) |
Jun 23, 2014 | 11.62 | 11.67 | 11.52 | 11.62 | 137,180 | +0.00(+0.00%) |
Jun 20, 2014 | 11.55 | 11.68 | 11.55 | 11.62 | 349,704 | +0.02(+0.17%) |
Jun 19, 2014 | 11.39 | 11.62 | 11.36 | 11.60 | 157,961 | +0.23(+2.02%) |
Jun 18, 2014 | 11.42 | 11.42 | 11.26 | 11.37 | 99,619 | -0.08(-0.70%) |
Jun 17, 2014 | 11.28 | 11.51 | 11.22 | 11.45 | 160,772 | +0.20(+1.78%) |
Jun 16, 2014 | 11.17 | 11.30 | 11.15 | 11.25 | 225,511 | +0.02(+0.18%) |
Jun 13, 2014 | 11.40 | 11.40 | 11.18 | 11.23 | 88,639 | -0.15(-1.32%) |
Jun 12, 2014 | 11.44 | 11.50 | 11.24 | 11.38 | 120,138 | -0.05(-0.44%) |
Jun 11, 2014 | 11.67 | 11.73 | 11.37 | 11.43 | 146,465 | -0.24(-2.06%) |
Jun 10, 2014 | 12.01 | 12.02 | 11.63 | 11.67 | 188,696 | -0.32(-2.67%) |
Jun 06, 2014 | 11.95 | 12.17 | 11.88 | 11.99 | 201,297 | +0.05(+0.42%) |
Jun 05, 2014 | 11.18 | 11.94 | 11.17 | 11.94 | 533,950 | +0.76(+6.80%) |
Jun 04, 2014 | 11.15 | 11.20 | 11.06 | 11.18 | 127,156 | +0.01(+0.09%) |
Jun 03, 2014 | 11.17 | 11.22 | 10.96 | 11.17 | 149,004 | -0.01(-0.09%) |
Jun 02, 2014 | 11.20 | 11.23 | 10.95 | 11.18 | 281,053 | -0.02(-0.18%) |
May 30, 2014 | 11.24 | 11.25 | 11.13 | 11.20 | 120,500 | -0.07(-0.62%) |
May 29, 2014 | 11.44 | 11.45 | 11.24 | 11.27 | 122,710 | -0.18(-1.57%) |
May 28, 2014 | 11.66 | 11.67 | 11.44 | 11.45 | 165,388 | -0.21(-1.80%) |
May 27, 2014 | 11.55 | 11.78 | 11.50 | 11.66 | 143,605 | +0.20(+1.75%) |
May 23, 2014 | 11.38 | 11.46 | 11.46 | 11.46 | 254,300 | +0.02(+0.17%) |
May 22, 2014 | 11.19 | 11.45 | 11.13 | 11.44 | 322,622 | +0.31(+2.79%) |
May 21, 2014 | 11.02 | 11.26 | 10.95 | 11.13 | 418,497 | +0.13(+1.18%) |
May 20, 2014 | 11.05 | 11.05 | 10.93 | 11.00 | 791,069 | -0.02(-0.18%) |
May 19, 2014 | 10.93 | 11.13 | 10.92 | 11.02 | 490,698 | +0.02(+0.18%) |
May 16, 2014 | 10.90 | 11.01 | 10.82 | 11.00 | 214,775 | +0.10(+0.92%) |
May 15, 2014 | 10.81 | 10.93 | 10.64 | 10.90 | 305,863 | +0.00(+0.00%) |
May 14, 2014 | 10.85 | 10.92 | 10.68 | 10.90 | 285,189 | +0.06(+0.55%) |
May 13, 2014 | 10.90 | 10.96 | 10.76 | 10.84 | 224,602 | -0.06(-0.55%) |
May 12, 2014 | 10.65 | 11.06 | 10.65 | 10.90 | 463,140 | +0.19(+1.77%) |
May 09, 2014 | 10.51 | 10.83 | 10.35 | 10.71 | 260,765 | +0.18(+1.71%) |
May 08, 2014 | 10.54 | 10.91 | 10.50 | 10.53 | 263,073 | -0.07(-0.66%) |
May 07, 2014 | 10.77 | 10.81 | 10.48 | 10.60 | 437,332 | -0.20(-1.85%) |
May 06, 2014 | 10.99 | 11.04 | 10.72 | 10.80 | 462,400 | -0.19(-1.73%) |
May 05, 2014 | 11.17 | 11.21 | 10.85 | 10.99 | 546,319 | -0.26(-2.31%) |
May 02, 2014 | 11.35 | 11.35 | 11.00 | 11.25 | 1,278,272 | -1.35(-10.71%) |