Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.42 | 11.46 | 11.28 | 11.30 | 23,199 | -0.26(-2.22%) |
Jul 30, 2014 | 11.56 | 11.62 | 11.39 | 11.56 | 42,693 | +0.03(+0.23%) |
Jul 29, 2014 | 11.59 | 11.64 | 11.53 | 11.53 | 23,980 | -0.02(-0.15%) |
Jul 28, 2014 | 11.65 | 11.65 | 11.54 | 11.55 | 12,394 | -0.04(-0.38%) |
Jul 25, 2014 | 11.84 | 11.85 | 11.60 | 11.60 | 69,783 | -0.22(-1.87%) |
Jul 24, 2014 | 11.78 | 11.84 | 11.70 | 11.82 | 23,952 | +0.07(+0.60%) |
Jul 23, 2014 | 11.83 | 11.83 | 11.75 | 11.75 | 14,663 | -0.03(-0.23%) |
Jul 22, 2014 | 11.57 | 11.82 | 11.55 | 11.77 | 13,076 | +0.24(+2.07%) |
Jul 21, 2014 | 11.46 | 11.56 | 11.39 | 11.53 | 19,651 | +0.07(+0.62%) |
Jul 18, 2014 | 11.45 | 11.50 | 11.44 | 11.46 | 35,663 | +0.03(+0.23%) |
Jul 17, 2014 | 11.42 | 11.46 | 11.38 | 11.44 | 237,559 | +0.01(+0.08%) |
Jul 16, 2014 | 11.48 | 11.48 | 11.37 | 11.43 | 67,883 | -0.02(-0.15%) |
Jul 15, 2014 | 11.67 | 11.67 | 11.39 | 11.45 | 145,159 | -0.19(-1.67%) |
Jul 14, 2014 | 11.51 | 11.67 | 11.51 | 11.64 | 114,680 | +0.16(+1.39%) |
Jul 11, 2014 | 11.50 | 11.54 | 11.46 | 11.48 | 24,385 | -0.04(-0.31%) |
Jul 10, 2014 | 11.61 | 11.63 | 11.52 | 11.52 | 23,525 | -0.14(-1.21%) |
Jul 09, 2014 | 11.62 | 11.74 | 11.53 | 11.66 | 18,834 | +0.04(+0.38%) |
Jul 08, 2014 | 11.92 | 11.92 | 11.59 | 11.61 | 30,476 | -0.14(-1.20%) |
Jul 07, 2014 | 11.92 | 11.94 | 11.69 | 11.76 | 17,956 | -0.04(-0.30%) |
Jul 03, 2014 | 11.70 | 11.79 | 11.79 | 11.79 | 18,313 | +0.07(+0.60%) |
Jul 02, 2014 | 11.80 | 11.80 | 11.53 | 11.72 | 34,154 | +0.06(+0.53%) |
Jul 01, 2014 | 11.71 | 11.71 | 11.53 | 11.66 | 31,255 | +0.04(+0.38%) |
Jun 30, 2014 | 11.47 | 11.61 | 11.43 | 11.61 | 43,854 | +0.07(+0.61%) |
Jun 27, 2014 | 11.51 | 11.54 | 11.40 | 11.54 | 44,962 | +0.04(+0.39%) |
Jun 26, 2014 | 11.49 | 11.56 | 11.48 | 11.50 | 19,174 | -0.01(-0.08%) |
Jun 25, 2014 | 11.59 | 11.59 | 11.35 | 11.51 | 33,656 | -0.01(-0.08%) |
Jun 24, 2014 | 11.74 | 11.75 | 11.48 | 11.52 | 38,349 | -0.24(-2.03%) |
Jun 23, 2014 | 11.76 | 11.78 | 11.64 | 11.76 | 20,526 | +0.07(+0.61%) |
Jun 20, 2014 | 11.87 | 11.88 | 11.64 | 11.69 | 20,929 | -0.05(-0.45%) |
Jun 19, 2014 | 11.77 | 11.77 | 11.55 | 11.74 | 31,076 | +0.04(+0.30%) |
Jun 18, 2014 | 11.76 | 11.76 | 11.57 | 11.70 | 35,864 | +0.01(+0.08%) |
Jun 17, 2014 | 11.85 | 11.85 | 11.69 | 11.69 | 37,807 | -0.13(-1.12%) |
Jun 16, 2014 | 11.76 | 11.90 | 11.75 | 11.83 | 22,791 | +0.12(+1.06%) |
Jun 13, 2014 | 11.84 | 11.84 | 11.69 | 11.70 | 20,259 | -0.11(-0.90%) |
Jun 12, 2014 | 11.90 | 11.93 | 11.80 | 11.81 | 25,823 | -0.14(-1.18%) |
Jun 11, 2014 | 12.07 | 12.09 | 11.85 | 11.95 | 61,348 | -0.18(-1.46%) |
Jun 10, 2014 | 11.95 | 12.13 | 11.78 | 12.13 | 35,494 | +0.04(+0.29%) |
Jun 06, 2014 | 11.92 | 12.09 | 11.85 | 12.09 | 116,526 | +0.16(+1.33%) |
Jun 05, 2014 | 11.80 | 11.93 | 11.75 | 11.93 | 9,849 | +0.10(+0.82%) |
Jun 04, 2014 | 11.68 | 11.85 | 11.54 | 11.84 | 28,949 | +0.11(+0.90%) |
Jun 03, 2014 | 11.73 | 11.73 | 11.55 | 11.73 | 16,469 | +0.00(+0.00%) |
Jun 02, 2014 | 11.80 | 11.89 | 11.70 | 11.73 | 28,628 | -0.12(-1.04%) |
May 30, 2014 | 11.95 | 12.02 | 11.85 | 11.85 | 28,137 | +0.07(+0.60%) |
May 29, 2014 | 12.06 | 12.06 | 11.78 | 11.78 | 11,170 | -0.06(-0.52%) |
May 28, 2014 | 11.94 | 12.10 | 11.85 | 11.85 | 15,945 | +0.00(+0.00%) |
May 27, 2014 | 12.06 | 12.09 | 11.85 | 11.85 | 11,223 | -0.04(-0.30%) |
May 23, 2014 | 12.07 | 11.88 | 11.88 | 11.88 | 13,057 | -0.28(-2.32%) |
May 22, 2014 | 11.97 | 12.29 | 11.96 | 12.16 | 12,790 | +0.30(+2.52%) |
May 21, 2014 | 11.88 | 12.09 | 11.81 | 11.86 | 10,853 | +0.04(+0.37%) |
May 20, 2014 | 11.87 | 12.02 | 11.82 | 11.82 | 23,179 | +0.00(+0.00%) |
May 19, 2014 | 11.86 | 11.89 | 11.75 | 11.82 | 4,389 | +0.01(+0.07%) |
May 16, 2014 | 11.94 | 11.94 | 11.78 | 11.81 | 25,356 | -0.17(-1.40%) |
May 15, 2014 | 11.66 | 12.04 | 11.66 | 11.98 | 27,099 | +0.44(+3.82%) |
May 14, 2014 | 11.74 | 11.76 | 11.54 | 11.54 | 31,669 | -0.26(-2.24%) |
May 13, 2014 | 11.75 | 11.84 | 11.73 | 11.80 | 10,577 | +0.07(+0.60%) |
May 12, 2014 | 11.68 | 11.76 | 11.65 | 11.73 | 16,603 | +0.11(+0.91%) |
May 09, 2014 | 11.71 | 11.73 | 11.61 | 11.63 | 9,201 | -0.11(-0.90%) |
May 08, 2014 | 11.84 | 11.92 | 11.64 | 11.73 | 15,774 | +0.11(+0.91%) |
May 07, 2014 | 11.64 | 11.68 | 11.56 | 11.63 | 16,428 | -0.08(-0.68%) |
May 06, 2014 | 11.45 | 11.75 | 11.45 | 11.70 | 45,911 | +0.10(+0.83%) |
May 05, 2014 | 11.68 | 11.68 | 11.56 | 11.61 | 29,617 | -0.11(-0.98%) |
May 02, 2014 | 11.68 | 11.77 | 11.68 | 11.72 | 9,126 | +0.14(+1.22%) |