Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.46 | 11.63 | 11.46 | 11.60 | 55,339 | +0.01(+0.05%) |
Jul 30, 2014 | 11.64 | 11.80 | 11.51 | 11.59 | 46,340 | -0.05(-0.39%) |
Jul 29, 2014 | 11.95 | 11.95 | 11.61 | 11.64 | 49,323 | -0.38(-3.16%) |
Jul 28, 2014 | 11.81 | 12.04 | 11.81 | 12.02 | 132,905 | +0.18(+1.53%) |
Jul 25, 2014 | 12.00 | 12.01 | 11.81 | 11.83 | 20,059 | -0.14(-1.14%) |
Jul 24, 2014 | 11.94 | 12.07 | 11.94 | 11.97 | 49,475 | -0.11(-0.89%) |
Jul 23, 2014 | 12.32 | 12.35 | 12.05 | 12.08 | 39,282 | -0.18(-1.48%) |
Jul 22, 2014 | 12.28 | 12.35 | 12.17 | 12.26 | 101,575 | +0.04(+0.32%) |
Jul 21, 2014 | 12.04 | 12.24 | 11.89 | 12.22 | 38,705 | +0.20(+1.65%) |
Jul 18, 2014 | 11.96 | 12.15 | 11.80 | 12.02 | 26,878 | +0.12(+1.00%) |
Jul 17, 2014 | 11.75 | 11.95 | 11.56 | 11.90 | 67,658 | +0.17(+1.45%) |
Jul 16, 2014 | 11.91 | 11.91 | 11.71 | 11.73 | 58,784 | -0.18(-1.47%) |
Jul 15, 2014 | 11.64 | 11.94 | 11.64 | 11.91 | 246,911 | +0.26(+2.24%) |
Jul 14, 2014 | 11.92 | 12.01 | 11.59 | 11.65 | 65,496 | -0.11(-0.96%) |
Jul 11, 2014 | 11.94 | 11.96 | 11.73 | 11.76 | 45,355 | -0.15(-1.28%) |
Jul 10, 2014 | 12.02 | 12.12 | 11.83 | 11.91 | 64,860 | -0.19(-1.54%) |
Jul 09, 2014 | 12.18 | 12.23 | 12.04 | 12.10 | 32,135 | -0.15(-1.25%) |
Jul 08, 2014 | 12.25 | 12.43 | 12.04 | 12.25 | 112,948 | -0.02(-0.14%) |
Jul 07, 2014 | 12.32 | 12.35 | 12.02 | 12.27 | 44,114 | -0.02(-0.18%) |
Jul 03, 2014 | 12.12 | 12.29 | 12.29 | 12.29 | 35,127 | +0.17(+1.40%) |
Jul 02, 2014 | 12.15 | 12.35 | 12.03 | 12.12 | 140,427 | -0.02(-0.14%) |
Jul 01, 2014 | 12.11 | 12.34 | 12.05 | 12.14 | 104,572 | +0.12(+0.99%) |
Jun 30, 2014 | 12.09 | 12.14 | 12.02 | 12.02 | 75,898 | -0.02(-0.14%) |
Jun 27, 2014 | 11.87 | 12.17 | 11.86 | 12.04 | 68,668 | +0.18(+1.48%) |
Jun 26, 2014 | 11.64 | 11.93 | 11.56 | 11.86 | 102,171 | +0.29(+2.55%) |
Jun 25, 2014 | 11.49 | 11.61 | 11.39 | 11.57 | 34,853 | +0.10(+0.84%) |
Jun 24, 2014 | 11.49 | 11.66 | 11.38 | 11.47 | 62,435 | -0.08(-0.69%) |
Jun 23, 2014 | 11.45 | 11.68 | 11.45 | 11.55 | 54,304 | +0.05(+0.39%) |
Jun 20, 2014 | 11.55 | 11.56 | 11.39 | 11.51 | 95,963 | +0.02(+0.20%) |
Jun 19, 2014 | 11.42 | 11.53 | 11.39 | 11.48 | 88,563 | +0.11(+1.00%) |
Jun 18, 2014 | 11.26 | 11.39 | 11.26 | 11.37 | 123,032 | +0.10(+0.85%) |
Jun 17, 2014 | 11.41 | 11.51 | 11.27 | 11.27 | 103,663 | -0.09(-0.80%) |
Jun 16, 2014 | 11.49 | 11.55 | 11.36 | 11.36 | 43,293 | -0.12(-1.04%) |
Jun 13, 2014 | 11.62 | 11.71 | 11.46 | 11.48 | 59,759 | -0.16(-1.36%) |
Jun 12, 2014 | 11.76 | 11.87 | 11.63 | 11.64 | 74,136 | -0.19(-1.58%) |
Jun 11, 2014 | 11.93 | 11.96 | 11.65 | 11.83 | 68,276 | -0.14(-1.14%) |
Jun 10, 2014 | 11.93 | 12.09 | 11.91 | 11.96 | 20,432 | +0.02(+0.19%) |
Jun 06, 2014 | 11.88 | 11.95 | 11.79 | 11.94 | 50,126 | +0.09(+0.72%) |
Jun 05, 2014 | 11.67 | 11.88 | 11.66 | 11.86 | 34,315 | +0.15(+1.31%) |
Jun 04, 2014 | 11.97 | 11.98 | 11.63 | 11.70 | 57,400 | -0.19(-1.62%) |
Jun 03, 2014 | 11.89 | 12.16 | 11.85 | 11.90 | 43,228 | +0.03(+0.29%) |
Jun 02, 2014 | 11.87 | 12.03 | 11.86 | 11.86 | 37,927 | +0.06(+0.48%) |
May 30, 2014 | 11.82 | 11.98 | 11.75 | 11.81 | 40,128 | +0.01(+0.05%) |
May 29, 2014 | 11.87 | 11.98 | 11.64 | 11.80 | 37,745 | -0.08(-0.67%) |
May 28, 2014 | 11.73 | 11.95 | 11.66 | 11.88 | 65,061 | +0.09(+0.77%) |
May 27, 2014 | 11.73 | 11.93 | 11.73 | 11.79 | 61,015 | +0.03(+0.29%) |
May 23, 2014 | 11.92 | 11.76 | 11.76 | 11.76 | 53,132 | +0.06(+0.53%) |
May 22, 2014 | 11.68 | 11.74 | 11.43 | 11.69 | 69,543 | +0.01(+0.09%) |
May 21, 2014 | 11.53 | 11.71 | 11.49 | 11.68 | 38,996 | +0.19(+1.68%) |
May 20, 2014 | 11.56 | 11.59 | 11.44 | 11.49 | 42,438 | -0.01(-0.09%) |
May 19, 2014 | 11.36 | 11.51 | 11.19 | 11.50 | 147,026 | +0.15(+1.32%) |
May 16, 2014 | 11.54 | 11.68 | 11.29 | 11.35 | 38,665 | -0.17(-1.44%) |
May 15, 2014 | 11.51 | 11.67 | 11.26 | 11.52 | 158,689 | -0.03(-0.28%) |
May 14, 2014 | 11.67 | 11.75 | 11.52 | 11.55 | 71,846 | -0.26(-2.18%) |
May 13, 2014 | 11.68 | 12.02 | 11.56 | 11.81 | 101,819 | +0.08(+0.68%) |
May 12, 2014 | 11.28 | 11.78 | 11.28 | 11.72 | 115,162 | +0.67(+6.05%) |
May 09, 2014 | 11.00 | 11.11 | 10.92 | 11.06 | 62,193 | +0.04(+0.39%) |
May 08, 2014 | 10.95 | 11.15 | 10.95 | 11.01 | 21,623 | +0.08(+0.69%) |
May 07, 2014 | 11.04 | 11.08 | 10.83 | 10.94 | 32,205 | -0.08(-0.68%) |
May 06, 2014 | 11.19 | 11.24 | 10.95 | 11.01 | 42,155 | -0.21(-1.91%) |
May 05, 2014 | 10.80 | 11.33 | 10.71 | 11.23 | 136,558 | +0.42(+3.86%) |
May 02, 2014 | 10.79 | 10.85 | 10.73 | 10.81 | 32,195 | +0.01(+0.05%) |