Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.90 | 12.30 | 11.55 | 11.80 | 10,752 | -0.10(-0.84%) |
Jul 30, 2014 | 12.00 | 12.20 | 11.85 | 11.90 | 1,508 | -0.35(-2.85%) |
Jul 29, 2014 | 12.25 | 12.30 | 11.91 | 12.25 | 3,792 | -0.05(-0.41%) |
Jul 28, 2014 | 12.55 | 12.55 | 12.15 | 12.30 | 2,633 | -0.25(-1.99%) |
Jul 25, 2014 | 12.50 | 12.55 | 12.25 | 12.55 | 2,358 | +0.15(+1.21%) |
Jul 23, 2014 | 12.45 | 12.45 | 12.10 | 12.40 | 1,535 | +0.20(+1.64%) |
Jul 22, 2014 | 12.05 | 12.20 | 12.05 | 12.20 | 1,060 | -0.10(-0.81%) |
Jul 21, 2014 | 12.00 | 12.45 | 11.85 | 12.30 | 9,777 | +0.30(+2.50%) |
Jul 18, 2014 | 12.30 | 12.30 | 11.85 | 12.00 | 2,088 | +0.00(+0.00%) |
Jul 17, 2014 | 11.95 | 12.00 | 11.95 | 12.00 | 320 | -0.05(-0.41%) |
Jul 16, 2014 | 11.80 | 12.35 | 11.80 | 12.05 | 3,772 | +0.00(+0.00%) |
Jul 15, 2014 | 11.90 | 12.05 | 11.60 | 12.05 | 2,570 | +0.20(+1.68%) |
Jul 14, 2014 | 11.95 | 11.95 | 11.70 | 11.85 | 4,455 | -0.10(-0.83%) |
Jul 11, 2014 | 11.90 | 12.10 | 11.85 | 11.95 | 520 | +0.30(+2.58%) |
Jul 10, 2014 | 11.85 | 11.95 | 11.55 | 11.65 | 5,698 | -0.50(-4.12%) |
Jul 09, 2014 | 12.15 | 12.15 | 12.15 | 12.15 | 1 | +0.00(+0.00%) |
Jul 08, 2014 | 12.00 | 12.25 | 11.70 | 12.15 | 4,150 | +0.15(+1.25%) |
Jul 07, 2014 | 12.80 | 12.80 | 12.00 | 12.00 | 1,846 | -0.80(-6.25%) |
Jul 03, 2014 | 12.75 | 12.80 | 12.80 | 12.80 | 120 | +0.20(+1.58%) |
Jul 02, 2014 | 12.90 | 12.90 | 12.60 | 12.60 | 345 | -0.15(-1.17%) |
Jul 01, 2014 | 13.00 | 13.00 | 12.20 | 12.75 | 2,035 | -0.10(-0.78%) |
Jun 30, 2014 | 12.15 | 12.90 | 12.00 | 12.85 | 2,080 | +0.80(+6.64%) |
Jun 27, 2014 | 12.75 | 12.75 | 12.00 | 12.05 | 1,014 | -0.45(-3.60%) |
Jun 26, 2014 | 12.55 | 12.90 | 12.50 | 12.50 | 1,089 | -0.30(-2.34%) |
Jun 25, 2014 | 12.40 | 12.80 | 12.15 | 12.80 | 3,871 | +0.30(+2.40%) |
Jun 24, 2014 | 12.50 | 12.55 | 12.40 | 12.50 | 1,668 | +0.15(+1.22%) |
Jun 23, 2014 | 12.40 | 12.40 | 12.25 | 12.35 | 5,125 | -0.20(-1.59%) |
Jun 20, 2014 | 12.40 | 12.55 | 12.40 | 12.55 | 948 | +0.20(+1.62%) |
Jun 19, 2014 | 12.20 | 12.35 | 12.15 | 12.35 | 4,396 | -0.05(-0.40%) |
Jun 18, 2014 | 12.35 | 12.40 | 12.30 | 12.40 | 1,723 | -0.20(-1.59%) |
Jun 17, 2014 | 12.70 | 12.90 | 12.35 | 12.60 | 1,263 | -0.15(-1.18%) |
Jun 16, 2014 | 12.85 | 12.85 | 12.45 | 12.75 | 722 | +0.15(+1.19%) |
Jun 13, 2014 | 12.30 | 12.60 | 12.30 | 12.60 | 1,131 | +0.15(+1.20%) |
Jun 12, 2014 | 12.60 | 12.60 | 12.40 | 12.45 | 840 | -0.40(-3.11%) |
Jun 11, 2014 | 12.85 | 12.90 | 12.55 | 12.85 | 103 | +0.15(+1.18%) |
Jun 10, 2014 | 12.60 | 12.70 | 12.50 | 12.70 | 6,335 | +0.20(+1.60%) |
Jun 06, 2014 | 12.75 | 12.75 | 12.24 | 12.50 | 1,620 | -0.10(-0.79%) |
Jun 05, 2014 | 12.30 | 12.70 | 12.25 | 12.60 | 2,423 | +0.15(+1.20%) |
Jun 04, 2014 | 12.65 | 12.65 | 12.00 | 12.45 | 12,740 | -0.55(-4.23%) |
Jun 03, 2014 | 13.50 | 13.50 | 12.95 | 13.00 | 50,634 | -0.50(-3.70%) |
Jun 02, 2014 | 13.90 | 14.00 | 13.25 | 13.50 | 13,423 | -0.65(-4.59%) |
May 30, 2014 | 14.15 | 14.15 | 13.70 | 14.15 | 1,796 | -0.10(-0.70%) |
May 29, 2014 | 14.30 | 14.50 | 14.20 | 14.25 | 1,140 | -0.25(-1.73%) |
May 28, 2014 | 14.40 | 15.10 | 14.15 | 14.50 | 850 | +0.25(+1.75%) |
May 27, 2014 | 14.35 | 14.80 | 14.05 | 14.25 | 5,238 | -0.20(-1.38%) |
May 23, 2014 | 15.25 | 14.45 | 14.45 | 14.45 | 10,920 | +0.70(+5.09%) |
May 22, 2014 | 14.70 | 14.70 | 13.45 | 13.75 | 11,318 | -0.70(-4.84%) |
May 21, 2014 | 14.90 | 15.05 | 14.45 | 14.45 | 3,990 | -0.35(-2.36%) |
May 20, 2014 | 14.85 | 14.85 | 14.45 | 14.80 | 680 | +0.40(+2.78%) |
May 19, 2014 | 14.50 | 14.85 | 14.40 | 14.40 | 4,253 | -0.50(-3.36%) |
May 16, 2014 | 14.55 | 14.90 | 14.55 | 14.90 | 120 | +0.20(+1.36%) |
May 15, 2014 | 15.10 | 15.10 | 14.70 | 14.70 | 498 | -0.20(-1.34%) |
May 14, 2014 | 15.25 | 15.30 | 14.82 | 14.90 | 1,795 | -0.40(-2.61%) |
May 13, 2014 | 15.20 | 15.30 | 14.80 | 15.30 | 1,740 | +0.35(+2.34%) |
May 12, 2014 | 15.10 | 15.13 | 14.95 | 14.95 | 4,381 | -0.35(-2.29%) |
May 09, 2014 | 15.20 | 15.35 | 15.05 | 15.30 | 2,819 | +0.00(+0.00%) |
May 08, 2014 | 14.90 | 15.35 | 14.90 | 15.30 | 2,022 | +0.15(+0.99%) |
May 07, 2014 | 14.90 | 15.40 | 14.60 | 15.15 | 3,952 | +0.20(+1.34%) |
May 06, 2014 | 15.20 | 16.10 | 14.90 | 14.95 | 8,339 | +0.15(+1.01%) |
May 05, 2014 | 15.65 | 15.65 | 14.55 | 14.80 | 2,518 | -0.70(-4.52%) |
May 02, 2014 | 14.60 | 15.70 | 14.60 | 15.50 | 2,497 | +0.65(+4.38%) |