Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.22 | 12.27 | 12.06 | 12.13 | 29,069 | -0.42(-3.35%) |
Jul 30, 2014 | 12.58 | 12.58 | 12.46 | 12.55 | 6,877,257 | -0.18(-1.41%) |
Jul 29, 2014 | 12.67 | 12.77 | 12.61 | 12.73 | 3,015,049 | +0.09(+0.71%) |
Jul 28, 2014 | 12.55 | 12.64 | 12.53 | 12.64 | 2,058,637 | -0.12(-0.94%) |
Jul 25, 2014 | 12.77 | 12.78 | 12.72 | 12.76 | 4,404 | +0.07(+0.55%) |
Jul 24, 2014 | 12.66 | 12.76 | 12.66 | 12.69 | 162,855 | +0.02(+0.16%) |
Jul 23, 2014 | 12.63 | 12.72 | 12.63 | 12.67 | 231,175 | +0.14(+1.16%) |
Jul 22, 2014 | 12.51 | 12.55 | 12.50 | 12.53 | 17,586 | +0.28(+2.24%) |
Jul 21, 2014 | 12.22 | 12.25 | 12.17 | 12.25 | 3,216,981 | +0.10(+0.78%) |
Jul 18, 2014 | 12.06 | 12.17 | 12.06 | 12.15 | 1,044,562 | +0.17(+1.46%) |
Jul 17, 2014 | 12.07 | 12.08 | 11.98 | 11.98 | 2,386 | -0.26(-2.12%) |
Jul 16, 2014 | 12.16 | 12.27 | 12.16 | 12.24 | 39,090 | +0.38(+3.20%) |
Jul 15, 2014 | 11.92 | 11.93 | 11.86 | 11.86 | 5,873 | +0.02(+0.17%) |
Jul 14, 2014 | 11.80 | 11.85 | 11.78 | 11.84 | 6,645 | +0.06(+0.51%) |
Jul 11, 2014 | 11.66 | 11.78 | 11.66 | 11.78 | 13,773 | +0.00(+0.00%) |
Jul 10, 2014 | 11.71 | 11.78 | 11.64 | 11.78 | 6,961 | -0.01(-0.08%) |
Jul 09, 2014 | 11.72 | 11.82 | 11.72 | 11.79 | 9,362 | +0.06(+0.55%) |
Jul 08, 2014 | 11.78 | 11.78 | 11.69 | 11.72 | 12,884 | +0.04(+0.39%) |
Jul 07, 2014 | 11.60 | 11.68 | 11.60 | 11.68 | 10,972 | -0.02(-0.17%) |
Jul 03, 2014 | 11.70 | 11.70 | 11.70 | 0 | +0.21(+1.83%) | |
Jul 02, 2014 | 11.43 | 11.50 | 11.43 | 11.49 | 15,456 | +0.08(+0.70%) |
Jul 01, 2014 | 11.31 | 11.42 | 11.31 | 11.41 | 10,173 | +0.26(+2.33%) |
Jun 30, 2014 | 11.08 | 11.20 | 11.08 | 11.15 | 18,680 | +0.16(+1.46%) |
Jun 27, 2014 | 11.00 | 11.07 | 10.94 | 10.99 | 181,244 | -0.13(-1.17%) |
Jun 26, 2014 | 10.93 | 11.12 | 10.93 | 11.12 | 4,489 | +0.06(+0.54%) |
Jun 25, 2014 | 10.91 | 11.06 | 10.91 | 11.06 | 7,314 | -0.13(-1.16%) |
Jun 24, 2014 | 11.17 | 11.19 | 11.08 | 11.19 | 21,801 | -0.03(-0.27%) |
Jun 23, 2014 | 11.15 | 11.22 | 11.14 | 11.22 | 17,204 | +0.14(+1.26%) |
Jun 20, 2014 | 11.07 | 11.13 | 11.07 | 11.08 | 2,775 | +0.02(+0.14%) |
Jun 19, 2014 | 11.12 | 11.15 | 11.02 | 11.06 | 3,356 | -0.03(-0.23%) |
Jun 18, 2014 | 11.04 | 11.09 | 10.97 | 11.09 | 8,846 | +0.04(+0.36%) |
Jun 17, 2014 | 10.93 | 11.05 | 10.93 | 11.05 | 3,455 | +0.07(+0.64%) |
Jun 16, 2014 | 10.92 | 10.98 | 10.85 | 10.98 | 4,935 | +0.23(+2.14%) |
Jun 13, 2014 | 10.70 | 10.79 | 10.70 | 10.75 | 10,787 | -0.07(-0.69%) |
Jun 12, 2014 | 10.75 | 10.82 | 10.68 | 10.82 | 3,233 | -0.03(-0.24%) |
Jun 11, 2014 | 10.81 | 10.85 | 10.80 | 10.85 | 1,666 | +0.00(+0.00%) |
Jun 10, 2014 | 10.77 | 10.85 | 10.77 | 10.85 | 3,419 | -0.05(-0.46%) |
Jun 06, 2014 | 10.84 | 10.90 | 10.84 | 10.90 | 2,392 | -0.07(-0.64%) |
Jun 05, 2014 | 10.83 | 10.97 | 10.81 | 10.97 | 5,320 | +0.11(+1.01%) |
Jun 04, 2014 | 10.80 | 10.87 | 10.77 | 10.86 | 9,423 | +0.00(+0.05%) |
Jun 03, 2014 | 10.90 | 10.90 | 10.81 | 10.86 | 6,546 | -0.22(-2.03%) |
Jun 02, 2014 | 11.01 | 11.08 | 10.92 | 11.08 | 5,962 | +0.22(+2.03%) |
May 30, 2014 | 10.97 | 10.97 | 10.76 | 10.86 | 11,000 | -0.09(-0.84%) |
May 29, 2014 | 10.93 | 11.08 | 10.92 | 10.95 | 21,086 | +0.06(+0.53%) |
May 28, 2014 | 10.95 | 10.96 | 10.86 | 10.89 | 6,706 | -0.12(-1.13%) |
May 27, 2014 | 11.03 | 11.03 | 10.93 | 11.02 | 8,527 | -0.06(-0.54%) |
May 23, 2014 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 11.05 | 11.09 | 11.05 | 11.08 | 22,893 | +0.12(+1.09%) |
May 21, 2014 | 10.96 | 11.06 | 10.91 | 10.96 | 24,595 | -0.04(-0.36%) |
May 20, 2014 | 10.95 | 11.03 | 10.95 | 11.00 | 5,022 | +0.00(+0.00%) |
May 19, 2014 | 10.95 | 11.01 | 10.93 | 11.00 | 6,621 | +0.03(+0.27%) |
May 16, 2014 | 10.92 | 10.97 | 10.83 | 10.97 | 74,194 | -0.05(-0.45%) |
May 15, 2014 | 10.95 | 11.02 | 10.89 | 11.02 | 3,694 | +0.03(+0.27%) |
May 14, 2014 | 10.93 | 10.99 | 10.84 | 10.99 | 6,462 | -0.08(-0.72%) |
May 13, 2014 | 11.19 | 11.19 | 11.06 | 11.07 | 26,894 | -0.03(-0.27%) |
May 12, 2014 | 11.07 | 11.14 | 11.06 | 11.10 | 9,896 | +0.06(+0.54%) |
May 09, 2014 | 10.96 | 11.05 | 10.91 | 11.04 | 3,780 | +0.00(+0.00%) |
May 08, 2014 | 11.03 | 11.13 | 10.99 | 11.04 | 8,996 | +0.04(+0.36%) |
May 07, 2014 | 10.77 | 11.00 | 10.77 | 11.00 | 4,671 | +0.13(+1.20%) |
May 06, 2014 | 10.82 | 10.91 | 10.82 | 10.87 | 4,526 | +0.19(+1.78%) |
May 05, 2014 | 10.84 | 10.84 | 10.66 | 10.68 | 79,188 | -0.02(-0.19%) |
May 02, 2014 | 10.61 | 10.76 | 10.59 | 10.70 | 5,989 | +0.01(+0.14%) |