Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.20 | 11.20 | 10.93 | 11.07 | 219,229 | -0.20(-1.77%) |
Jul 30, 2014 | 10.76 | 11.29 | 10.75 | 11.27 | 221,199 | +0.56(+5.23%) |
Jul 29, 2014 | 10.67 | 10.79 | 10.60 | 10.71 | 278,730 | +0.03(+0.28%) |
Jul 28, 2014 | 10.71 | 10.80 | 10.51 | 10.68 | 117,778 | +0.01(+0.09%) |
Jul 25, 2014 | 10.60 | 10.68 | 10.60 | 10.67 | 421,898 | +0.02(+0.19%) |
Jul 24, 2014 | 10.73 | 10.81 | 10.61 | 10.65 | 128,801 | -0.03(-0.28%) |
Jul 23, 2014 | 10.85 | 10.85 | 10.56 | 10.68 | 139,398 | -0.15(-1.39%) |
Jul 22, 2014 | 10.61 | 10.87 | 10.59 | 10.83 | 182,548 | +0.25(+2.36%) |
Jul 21, 2014 | 10.73 | 10.85 | 10.55 | 10.58 | 92,899 | -0.26(-2.40%) |
Jul 18, 2014 | 10.64 | 10.92 | 10.51 | 10.84 | 685,945 | +0.21(+1.98%) |
Jul 17, 2014 | 10.46 | 10.75 | 10.46 | 10.63 | 164,094 | +0.13(+1.24%) |
Jul 16, 2014 | 10.25 | 10.55 | 10.23 | 10.50 | 177,119 | +0.25(+2.44%) |
Jul 15, 2014 | 10.22 | 10.28 | 10.16 | 10.25 | 112,822 | +0.03(+0.29%) |
Jul 14, 2014 | 10.10 | 10.24 | 10.04 | 10.22 | 127,941 | +0.21(+2.10%) |
Jul 11, 2014 | 10.01 | 10.06 | 9.867 | 10.01 | 160,717 | +0.00(+0.00%) |
Jul 10, 2014 | 9.900 | 10.07 | 9.900 | 10.01 | 156,033 | -0.02(-0.20%) |
Jul 09, 2014 | 10.08 | 10.17 | 9.970 | 10.03 | 1,265,169 | -0.06(-0.59%) |
Jul 08, 2014 | 10.11 | 10.16 | 9.950 | 10.09 | 165,798 | -0.06(-0.59%) |
Jul 07, 2014 | 10.37 | 10.37 | 9.980 | 10.15 | 274,352 | -0.39(-3.70%) |
Jul 03, 2014 | 10.52 | 10.54 | 10.54 | 10.54 | 77,000 | +0.04(+0.38%) |
Jul 02, 2014 | 10.55 | 10.59 | 10.46 | 10.50 | 228,060 | -0.05(-0.47%) |
Jul 01, 2014 | 10.55 | 10.68 | 10.54 | 10.55 | 60,594 | +0.01(+0.09%) |
Jun 30, 2014 | 10.43 | 10.62 | 10.25 | 10.54 | 127,190 | +0.07(+0.67%) |
Jun 27, 2014 | 10.34 | 10.59 | 10.34 | 10.47 | 227,830 | +0.06(+0.58%) |
Jun 26, 2014 | 10.27 | 10.60 | 10.27 | 10.41 | 349,528 | +0.11(+1.07%) |
Jun 25, 2014 | 10.65 | 10.66 | 10.28 | 10.30 | 286,861 | -0.43(-4.01%) |
Jun 24, 2014 | 10.63 | 10.95 | 10.63 | 10.73 | 210,084 | -0.01(-0.09%) |
Jun 23, 2014 | 10.89 | 10.89 | 10.63 | 10.74 | 193,159 | -0.13(-1.20%) |
Jun 20, 2014 | 10.72 | 10.90 | 10.64 | 10.87 | 411,733 | +0.17(+1.59%) |
Jun 19, 2014 | 10.71 | 10.75 | 10.61 | 10.70 | 237,813 | -0.01(-0.09%) |
Jun 18, 2014 | 10.69 | 10.74 | 10.53 | 10.71 | 439,673 | +0.09(+0.85%) |
Jun 17, 2014 | 10.44 | 10.73 | 10.41 | 10.62 | 309,510 | +0.07(+0.66%) |
Jun 16, 2014 | 10.85 | 10.88 | 10.52 | 10.55 | 393,017 | -0.35(-3.21%) |
Jun 13, 2014 | 11.14 | 11.15 | 10.77 | 10.90 | 318,458 | -0.28(-2.50%) |
Jun 12, 2014 | 11.31 | 11.35 | 10.97 | 11.18 | 250,488 | -0.13(-1.15%) |
Jun 11, 2014 | 11.17 | 11.33 | 11.04 | 11.31 | 165,188 | +0.04(+0.35%) |
Jun 10, 2014 | 11.22 | 11.31 | 11.15 | 11.27 | 184,821 | +0.17(+1.53%) |
Jun 06, 2014 | 10.96 | 11.13 | 10.90 | 11.10 | 210,415 | +0.21(+1.93%) |
Jun 05, 2014 | 10.84 | 10.92 | 10.78 | 10.89 | 160,797 | -0.02(-0.18%) |
Jun 04, 2014 | 10.75 | 11.01 | 10.75 | 10.91 | 116,268 | +0.11(+1.02%) |
Jun 03, 2014 | 10.90 | 10.94 | 10.77 | 10.80 | 130,872 | -0.02(-0.18%) |
Jun 02, 2014 | 11.06 | 11.11 | 10.82 | 10.82 | 86,517 | -0.24(-2.17%) |
May 30, 2014 | 11.09 | 11.15 | 11.01 | 11.06 | 62,903 | -0.11(-0.98%) |
May 29, 2014 | 11.09 | 11.30 | 11.01 | 11.17 | 143,194 | +0.07(+0.63%) |
May 28, 2014 | 11.17 | 11.24 | 11.01 | 11.10 | 144,277 | +0.00(+0.00%) |
May 27, 2014 | 11.02 | 11.23 | 10.95 | 11.10 | 250,645 | +0.06(+0.54%) |
May 23, 2014 | 10.77 | 11.04 | 11.04 | 11.04 | 180,900 | +0.20(+1.85%) |
May 22, 2014 | 10.85 | 10.90 | 10.74 | 10.84 | 112,675 | -0.05(-0.46%) |
May 21, 2014 | 10.81 | 11.00 | 10.79 | 10.89 | 232,030 | +0.06(+0.55%) |
May 20, 2014 | 10.89 | 10.97 | 10.81 | 10.83 | 228,854 | -0.06(-0.55%) |
May 19, 2014 | 10.76 | 11.00 | 10.56 | 10.89 | 202,452 | +0.03(+0.28%) |
May 16, 2014 | 10.81 | 10.94 | 10.80 | 10.86 | 479,247 | -0.03(-0.28%) |
May 15, 2014 | 11.07 | 11.17 | 10.87 | 10.89 | 571,252 | -0.18(-1.63%) |
May 14, 2014 | 11.09 | 11.33 | 10.75 | 11.07 | 464,600 | -0.60(-5.14%) |
May 13, 2014 | 11.72 | 11.81 | 11.37 | 11.67 | 373,977 | -0.03(-0.26%) |
May 12, 2014 | 10.98 | 11.94 | 10.98 | 11.70 | 765,219 | +0.87(+8.03%) |
May 09, 2014 | 10.96 | 11.06 | 10.65 | 10.83 | 607,397 | -0.13(-1.19%) |
May 08, 2014 | 10.03 | 11.34 | 10.03 | 10.96 | 1,358,452 | +1.27(+13.11%) |
May 07, 2014 | 9.750 | 9.860 | 9.492 | 9.690 | 752,548 | -0.01(-0.10%) |
May 06, 2014 | 9.390 | 9.750 | 9.350 | 9.700 | 413,547 | +0.33(+3.52%) |
May 05, 2014 | 9.070 | 9.400 | 9.050 | 9.370 | 297,528 | +0.25(+2.74%) |
May 02, 2014 | 9.090 | 9.220 | 9.060 | 9.120 | 253,362 | +0.00(+0.00%) |