Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.42 | 11.53 | 10.95 | 11.25 | 53,705 | -0.34(-2.93%) |
Jul 30, 2014 | 12.01 | 12.05 | 11.49 | 11.59 | 29,714 | -0.31(-2.61%) |
Jul 29, 2014 | 11.95 | 12.01 | 11.81 | 11.90 | 26,126 | -0.07(-0.58%) |
Jul 28, 2014 | 12.00 | 12.23 | 11.71 | 11.97 | 18,250 | +0.02(+0.17%) |
Jul 25, 2014 | 12.44 | 12.44 | 11.95 | 11.95 | 19,676 | -0.55(-4.40%) |
Jul 24, 2014 | 12.51 | 12.64 | 12.37 | 12.50 | 14,096 | +0.07(+0.56%) |
Jul 23, 2014 | 12.55 | 12.55 | 12.35 | 12.43 | 12,160 | -0.07(-0.56%) |
Jul 22, 2014 | 12.38 | 12.64 | 12.34 | 12.50 | 17,285 | +0.17(+1.38%) |
Jul 21, 2014 | 12.39 | 12.72 | 12.31 | 12.33 | 26,747 | -0.16(-1.28%) |
Jul 18, 2014 | 12.35 | 12.50 | 12.32 | 12.49 | 20,924 | +0.14(+1.13%) |
Jul 17, 2014 | 12.53 | 12.71 | 12.31 | 12.35 | 34,138 | -0.29(-2.29%) |
Jul 16, 2014 | 12.60 | 12.83 | 12.54 | 12.64 | 11,722 | +0.12(+0.96%) |
Jul 15, 2014 | 12.57 | 12.86 | 12.42 | 12.52 | 25,748 | -0.18(-1.42%) |
Jul 14, 2014 | 12.88 | 12.88 | 12.45 | 12.70 | 20,496 | -0.13(-1.01%) |
Jul 11, 2014 | 12.90 | 12.90 | 12.65 | 12.83 | 14,343 | +0.02(+0.16%) |
Jul 10, 2014 | 12.57 | 12.98 | 12.40 | 12.81 | 20,466 | +0.02(+0.16%) |
Jul 09, 2014 | 12.77 | 12.92 | 12.60 | 12.79 | 14,864 | +0.10(+0.79%) |
Jul 08, 2014 | 12.64 | 12.80 | 12.44 | 12.69 | 25,275 | -0.06(-0.47%) |
Jul 07, 2014 | 12.76 | 12.84 | 12.55 | 12.75 | 18,973 | +0.07(+0.55%) |
Jul 03, 2014 | 12.96 | 12.68 | 12.68 | 12.68 | 30,800 | -0.20(-1.55%) |
Jul 02, 2014 | 12.62 | 13.02 | 12.62 | 12.88 | 33,287 | +0.17(+1.34%) |
Jul 01, 2014 | 12.80 | 13.46 | 12.65 | 12.71 | 41,829 | -0.04(-0.31%) |
Jun 30, 2014 | 12.61 | 12.92 | 12.60 | 12.75 | 19,537 | +0.01(+0.08%) |
Jun 27, 2014 | 12.90 | 12.90 | 12.61 | 12.74 | 41,580 | -0.14(-1.09%) |
Jun 26, 2014 | 12.96 | 13.13 | 12.85 | 12.88 | 18,261 | -0.08(-0.62%) |
Jun 25, 2014 | 12.79 | 13.12 | 12.79 | 12.96 | 22,332 | +0.20(+1.57%) |
Jun 24, 2014 | 13.15 | 13.29 | 12.76 | 12.76 | 39,622 | -0.32(-2.45%) |
Jun 23, 2014 | 13.19 | 13.36 | 13.03 | 13.08 | 45,901 | +0.06(+0.46%) |
Jun 20, 2014 | 12.90 | 13.45 | 12.90 | 13.02 | 52,118 | +0.03(+0.23%) |
Jun 19, 2014 | 13.37 | 13.60 | 12.83 | 12.99 | 66,867 | -0.25(-1.89%) |
Jun 18, 2014 | 12.33 | 13.25 | 12.33 | 13.24 | 199,697 | +1.20(+9.97%) |
Jun 17, 2014 | 10.85 | 12.19 | 10.85 | 12.04 | 78,041 | +1.24(+11.48%) |
Jun 16, 2014 | 10.89 | 10.90 | 10.70 | 10.80 | 37,484 | -0.31(-2.79%) |
Jun 13, 2014 | 11.11 | 11.35 | 10.94 | 11.11 | 9,161 | +0.04(+0.36%) |
Jun 12, 2014 | 11.46 | 11.60 | 10.96 | 11.07 | 41,623 | -0.41(-3.57%) |
Jun 11, 2014 | 11.29 | 11.49 | 11.18 | 11.48 | 25,802 | +0.16(+1.41%) |
Jun 10, 2014 | 10.96 | 11.45 | 10.87 | 11.32 | 16,579 | +0.43(+3.95%) |
Jun 06, 2014 | 10.95 | 11.08 | 10.80 | 10.89 | 22,871 | -0.08(-0.73%) |
Jun 05, 2014 | 10.80 | 10.97 | 10.54 | 10.97 | 55,529 | +0.28(+2.62%) |
Jun 04, 2014 | 10.97 | 11.10 | 10.65 | 10.69 | 57,141 | -0.38(-3.43%) |
Jun 03, 2014 | 11.24 | 11.47 | 11.00 | 11.07 | 51,027 | -0.28(-2.47%) |
Jun 02, 2014 | 11.26 | 11.69 | 11.01 | 11.35 | 43,514 | +0.09(+0.79%) |
May 30, 2014 | 11.53 | 11.63 | 11.12 | 11.26 | 19,812 | -0.23(-1.98%) |
May 29, 2014 | 11.56 | 11.71 | 11.49 | 11.49 | 14,594 | -0.06(-0.51%) |
May 28, 2014 | 11.67 | 11.72 | 11.48 | 11.55 | 22,909 | -0.09(-0.76%) |
May 27, 2014 | 11.45 | 11.73 | 11.29 | 11.64 | 53,293 | +0.20(+1.73%) |
May 23, 2014 | 11.70 | 11.44 | 11.44 | 11.44 | 32,726 | -0.04(-0.34%) |
May 22, 2014 | 11.35 | 11.52 | 11.32 | 11.48 | 50,662 | +0.16(+1.39%) |
May 21, 2014 | 11.14 | 11.65 | 11.10 | 11.32 | 32,616 | +0.30(+2.69%) |
May 20, 2014 | 11.08 | 11.32 | 10.91 | 11.02 | 25,203 | -0.10(-0.89%) |
May 19, 2014 | 10.91 | 11.31 | 10.71 | 11.12 | 26,948 | +0.24(+2.18%) |
May 16, 2014 | 11.25 | 11.25 | 10.84 | 10.89 | 13,366 | -0.32(-2.82%) |
May 15, 2014 | 11.53 | 11.59 | 11.10 | 11.20 | 26,169 | -0.38(-3.32%) |
May 14, 2014 | 11.51 | 11.67 | 11.39 | 11.59 | 26,270 | -0.02(-0.17%) |
May 13, 2014 | 11.02 | 11.64 | 10.88 | 11.61 | 24,932 | +0.53(+4.81%) |
May 12, 2014 | 10.94 | 11.10 | 10.56 | 11.07 | 27,105 | +0.27(+2.47%) |
May 09, 2014 | 10.55 | 10.86 | 10.51 | 10.81 | 25,952 | +0.30(+2.82%) |
May 08, 2014 | 10.15 | 10.85 | 9.870 | 10.51 | 100,526 | +0.25(+2.40%) |
May 07, 2014 | 11.89 | 12.13 | 10.18 | 10.26 | 163,221 | -0.11(-1.05%) |
May 06, 2014 | 11.21 | 11.27 | 10.37 | 10.37 | 51,210 | -0.84(-7.48%) |
May 05, 2014 | 11.31 | 11.40 | 11.11 | 11.21 | 34,273 | -0.17(-1.47%) |
May 02, 2014 | 11.51 | 11.60 | 11.20 | 11.38 | 27,655 | -0.13(-1.11%) |