Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.12 | 11.47 | 11.12 | 11.33 | 59,909 | +0.04(+0.34%) |
Jul 30, 2014 | 11.47 | 11.47 | 11.15 | 11.30 | 20,446 | -0.03(-0.25%) |
Jul 29, 2014 | 11.26 | 11.41 | 11.20 | 11.32 | 24,567 | +0.06(+0.50%) |
Jul 28, 2014 | 11.03 | 11.29 | 11.01 | 11.27 | 44,380 | +0.24(+2.15%) |
Jul 25, 2014 | 11.04 | 11.08 | 10.83 | 11.03 | 44,236 | -0.15(-1.35%) |
Jul 24, 2014 | 11.47 | 11.49 | 11.08 | 11.18 | 40,826 | -0.25(-2.15%) |
Jul 23, 2014 | 11.62 | 11.62 | 11.39 | 11.43 | 35,784 | -0.18(-1.55%) |
Jul 22, 2014 | 11.51 | 11.65 | 11.42 | 11.61 | 32,282 | +0.12(+1.07%) |
Jul 21, 2014 | 11.72 | 11.74 | 11.47 | 11.48 | 39,185 | -0.35(-2.96%) |
Jul 18, 2014 | 11.52 | 11.98 | 11.52 | 11.83 | 113,801 | +0.26(+2.21%) |
Jul 17, 2014 | 11.54 | 11.68 | 11.46 | 11.58 | 64,228 | -0.09(-0.81%) |
Jul 16, 2014 | 11.55 | 11.69 | 11.33 | 11.67 | 81,200 | +0.17(+1.48%) |
Jul 15, 2014 | 11.77 | 11.86 | 11.49 | 11.50 | 50,266 | -0.35(-2.96%) |
Jul 14, 2014 | 11.82 | 11.86 | 11.65 | 11.85 | 50,097 | +0.18(+1.54%) |
Jul 11, 2014 | 11.74 | 11.85 | 11.58 | 11.67 | 71,507 | -0.12(-1.04%) |
Jul 10, 2014 | 11.65 | 11.93 | 11.65 | 11.80 | 47,036 | -0.08(-0.64%) |
Jul 09, 2014 | 11.70 | 11.99 | 11.52 | 11.87 | 102,126 | +0.22(+1.87%) |
Jul 08, 2014 | 11.59 | 11.72 | 11.42 | 11.65 | 178,265 | +0.00(+0.00%) |
Jul 07, 2014 | 12.04 | 12.04 | 11.58 | 11.65 | 88,238 | -0.48(-3.98%) |
Jul 03, 2014 | 11.93 | 12.14 | 12.14 | 12.14 | 46,790 | +0.28(+2.40%) |
Jul 02, 2014 | 11.72 | 11.97 | 11.65 | 11.85 | 66,318 | +0.17(+1.46%) |
Jul 01, 2014 | 11.54 | 11.93 | 11.52 | 11.68 | 127,195 | +0.19(+1.65%) |
Jun 30, 2014 | 11.18 | 11.63 | 11.13 | 11.49 | 74,061 | +0.24(+2.10%) |
Jun 27, 2014 | 10.66 | 11.28 | 10.61 | 11.26 | 141,859 | +0.49(+4.57%) |
Jun 26, 2014 | 10.70 | 10.80 | 10.63 | 10.76 | 59,237 | +0.01(+0.09%) |
Jun 25, 2014 | 10.48 | 10.76 | 10.38 | 10.76 | 44,220 | +0.24(+2.25%) |
Jun 24, 2014 | 10.72 | 10.81 | 10.47 | 10.52 | 75,033 | -0.25(-2.29%) |
Jun 23, 2014 | 11.19 | 11.19 | 10.69 | 10.76 | 40,376 | -0.33(-2.99%) |
Jun 20, 2014 | 10.88 | 11.14 | 10.82 | 11.10 | 107,625 | +0.23(+2.09%) |
Jun 19, 2014 | 10.94 | 11.01 | 10.57 | 10.87 | 129,842 | -0.08(-0.69%) |
Jun 18, 2014 | 11.33 | 11.33 | 10.88 | 10.94 | 37,790 | -0.33(-2.94%) |
Jun 17, 2014 | 11.19 | 11.45 | 11.14 | 11.28 | 68,606 | +0.06(+0.50%) |
Jun 16, 2014 | 11.14 | 11.23 | 11.03 | 11.22 | 54,566 | +0.01(+0.08%) |
Jun 13, 2014 | 11.31 | 11.31 | 11.13 | 11.21 | 42,552 | -0.04(-0.33%) |
Jun 12, 2014 | 11.19 | 11.26 | 11.06 | 11.25 | 57,556 | -0.01(-0.08%) |
Jun 11, 2014 | 11.34 | 11.38 | 11.16 | 11.26 | 54,181 | -0.20(-1.72%) |
Jun 10, 2014 | 11.44 | 11.52 | 11.38 | 11.45 | 37,037 | +0.38(+3.39%) |
Jun 06, 2014 | 10.61 | 11.17 | 10.61 | 11.08 | 51,520 | +0.48(+4.52%) |
Jun 05, 2014 | 10.15 | 10.61 | 10.15 | 10.60 | 39,076 | +0.44(+4.34%) |
Jun 04, 2014 | 10.41 | 10.42 | 10.12 | 10.16 | 25,113 | -0.25(-2.43%) |
Jun 03, 2014 | 10.52 | 10.53 | 10.08 | 10.41 | 47,425 | -0.10(-0.98%) |
Jun 02, 2014 | 10.65 | 10.65 | 10.51 | 10.52 | 54,278 | -0.14(-1.32%) |
May 30, 2014 | 10.63 | 10.71 | 10.51 | 10.66 | 23,935 | +0.07(+0.62%) |
May 29, 2014 | 10.52 | 10.78 | 10.52 | 10.59 | 28,740 | +0.08(+0.81%) |
May 28, 2014 | 10.49 | 10.60 | 10.42 | 10.51 | 48,537 | -0.04(-0.36%) |
May 27, 2014 | 10.53 | 10.76 | 10.42 | 10.54 | 51,186 | +0.11(+1.08%) |
May 23, 2014 | 10.31 | 10.43 | 10.43 | 10.43 | 36,958 | +0.08(+0.73%) |
May 22, 2014 | 10.11 | 10.36 | 10.11 | 10.36 | 49,386 | +0.20(+1.94%) |
May 21, 2014 | 10.17 | 10.23 | 9.877 | 10.16 | 40,191 | +0.05(+0.46%) |
May 20, 2014 | 10.25 | 10.27 | 9.887 | 10.11 | 83,116 | -0.22(-2.09%) |
May 19, 2014 | 10.26 | 10.38 | 10.23 | 10.33 | 42,914 | -0.01(-0.09%) |
May 16, 2014 | 10.25 | 10.41 | 10.08 | 10.34 | 82,962 | +0.03(+0.27%) |
May 15, 2014 | 10.55 | 10.58 | 10.27 | 10.31 | 75,567 | -0.23(-2.23%) |
May 14, 2014 | 11.20 | 11.20 | 10.52 | 10.54 | 51,843 | -0.68(-6.03%) |
May 13, 2014 | 11.48 | 11.48 | 11.07 | 11.22 | 44,260 | -0.33(-2.85%) |
May 12, 2014 | 11.11 | 11.72 | 11.11 | 11.55 | 57,153 | +0.45(+4.06%) |
May 09, 2014 | 10.74 | 11.13 | 10.74 | 11.10 | 29,382 | +0.25(+2.34%) |
May 08, 2014 | 11.05 | 11.32 | 10.82 | 10.84 | 28,035 | -0.27(-2.45%) |
May 07, 2014 | 10.95 | 11.14 | 10.72 | 11.12 | 58,792 | +0.23(+2.16%) |
May 06, 2014 | 11.22 | 11.28 | 10.82 | 10.88 | 57,442 | -0.42(-3.74%) |
May 05, 2014 | 11.19 | 11.36 | 11.00 | 11.30 | 37,866 | +0.04(+0.33%) |
May 02, 2014 | 11.07 | 11.40 | 11.07 | 11.27 | 46,940 | +0.20(+1.78%) |