Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.05 | 11.11 | 10.99 | 10.99 | 125,727 | -0.38(-3.34%) |
Jul 30, 2014 | 11.48 | 11.48 | 11.12 | 11.37 | 136,718 | -0.59(-4.93%) |
Jul 29, 2014 | 11.97 | 12.00 | 11.93 | 11.96 | 15,925 | +0.04(+0.34%) |
Jul 28, 2014 | 11.91 | 11.94 | 11.74 | 11.92 | 17,169 | -0.06(-0.50%) |
Jul 25, 2014 | 12.15 | 12.15 | 11.90 | 11.98 | 94,038 | -0.37(-3.00%) |
Jul 24, 2014 | 12.46 | 12.46 | 12.34 | 12.35 | 21,729 | -0.13(-1.04%) |
Jul 23, 2014 | 12.53 | 12.53 | 12.45 | 12.48 | 11,795 | -0.01(-0.08%) |
Jul 22, 2014 | 12.50 | 12.56 | 12.46 | 12.49 | 17,438 | +0.19(+1.53%) |
Jul 21, 2014 | 12.28 | 12.34 | 12.28 | 12.30 | 9,111 | -0.06(-0.47%) |
Jul 18, 2014 | 12.28 | 12.38 | 12.27 | 12.36 | 55,041 | +0.21(+1.73%) |
Jul 17, 2014 | 12.32 | 12.38 | 12.15 | 12.15 | 11,815 | -0.17(-1.38%) |
Jul 16, 2014 | 12.40 | 12.40 | 12.29 | 12.32 | 17,210 | +0.38(+3.22%) |
Jul 15, 2014 | 11.99 | 11.99 | 11.84 | 11.94 | 19,580 | -0.16(-1.36%) |
Jul 14, 2014 | 12.18 | 12.18 | 12.06 | 12.10 | 11,368 | -0.07(-0.58%) |
Jul 11, 2014 | 12.07 | 12.17 | 12.07 | 12.17 | 16,754 | +0.09(+0.78%) |
Jul 10, 2014 | 12.06 | 12.09 | 12.04 | 12.08 | 15,342 | -0.23(-1.90%) |
Jul 09, 2014 | 12.29 | 12.36 | 12.26 | 12.31 | 63,878 | +0.09(+0.74%) |
Jul 08, 2014 | 12.35 | 12.37 | 12.14 | 12.22 | 37,470 | -0.27(-2.16%) |
Jul 07, 2014 | 12.58 | 12.60 | 12.47 | 12.49 | 101,454 | -0.35(-2.73%) |
Jul 03, 2014 | 12.84 | 12.84 | 12.84 | 0 | +0.10(+0.75%) | |
Jul 02, 2014 | 12.71 | 12.81 | 12.70 | 12.74 | 21,463 | +0.04(+0.35%) |
Jul 01, 2014 | 12.64 | 12.71 | 12.60 | 12.70 | 103,428 | +0.25(+2.01%) |
Jun 30, 2014 | 12.41 | 12.55 | 12.41 | 12.45 | 45,110 | +0.12(+0.95%) |
Jun 27, 2014 | 12.30 | 12.36 | 12.28 | 12.33 | 9,690 | +0.01(+0.11%) |
Jun 26, 2014 | 12.34 | 12.34 | 12.23 | 12.32 | 41,739 | -0.02(-0.16%) |
Jun 25, 2014 | 12.35 | 12.39 | 12.30 | 12.34 | 759,086 | -0.17(-1.36%) |
Jun 24, 2014 | 12.55 | 12.57 | 12.49 | 12.51 | 41,801 | -0.13(-1.03%) |
Jun 23, 2014 | 12.68 | 12.71 | 12.62 | 12.64 | 12,986 | -0.10(-0.82%) |
Jun 20, 2014 | 12.73 | 12.76 | 12.69 | 12.74 | 48,959 | +0.09(+0.75%) |
Jun 19, 2014 | 12.75 | 12.75 | 12.62 | 12.65 | 77,296 | -0.13(-1.02%) |
Jun 18, 2014 | 12.71 | 12.79 | 12.68 | 12.78 | 29,513 | +0.22(+1.75%) |
Jun 17, 2014 | 12.42 | 12.57 | 12.42 | 12.56 | 87,948 | +0.15(+1.21%) |
Jun 16, 2014 | 12.36 | 12.43 | 12.36 | 12.41 | 22,272 | +0.10(+0.81%) |
Jun 13, 2014 | 12.34 | 12.34 | 12.26 | 12.31 | 12,709 | -0.02(-0.16%) |
Jun 12, 2014 | 12.25 | 12.38 | 12.25 | 12.33 | 33,523 | +0.06(+0.49%) |
Jun 11, 2014 | 12.16 | 12.28 | 12.16 | 12.27 | 19,381 | -0.07(-0.57%) |
Jun 10, 2014 | 12.35 | 12.35 | 12.29 | 12.34 | 43,161 | -0.07(-0.56%) |
Jun 06, 2014 | 12.44 | 12.47 | 12.40 | 12.41 | 15,663 | +0.01(+0.08%) |
Jun 05, 2014 | 12.36 | 12.40 | 12.30 | 12.40 | 23,191 | +0.11(+0.90%) |
Jun 04, 2014 | 12.26 | 12.34 | 12.25 | 12.29 | 49,376 | +0.14(+1.15%) |
Jun 03, 2014 | 12.12 | 12.19 | 12.10 | 12.15 | 47,974 | -0.09(-0.70%) |
Jun 02, 2014 | 12.30 | 12.30 | 12.19 | 12.24 | 60,427 | -0.14(-1.16%) |
May 30, 2014 | 12.32 | 12.40 | 12.32 | 12.38 | 10,579 | +0.09(+0.73%) |
May 29, 2014 | 12.35 | 12.35 | 12.26 | 12.29 | 47,491 | -0.07(-0.57%) |
May 28, 2014 | 12.35 | 12.42 | 12.28 | 12.36 | 81,638 | -0.03(-0.24%) |
May 27, 2014 | 12.24 | 12.39 | 12.24 | 12.39 | 33,670 | +0.55(+4.65%) |
May 23, 2014 | 11.84 | 11.84 | 11.84 | 0 | +0.05(+0.41%) | |
May 22, 2014 | 11.76 | 11.80 | 11.74 | 11.79 | 16,721 | +0.02(+0.19%) |
May 21, 2014 | 11.82 | 11.83 | 11.74 | 11.77 | 17,087 | +0.08(+0.68%) |
May 20, 2014 | 11.75 | 11.75 | 11.65 | 11.69 | 44,263 | -0.07(-0.60%) |
May 19, 2014 | 11.70 | 11.80 | 11.69 | 11.76 | 41,159 | +0.19(+1.61%) |
May 16, 2014 | 11.59 | 11.64 | 11.51 | 11.57 | 102,403 | -0.19(-1.58%) |
May 15, 2014 | 11.88 | 11.88 | 11.70 | 11.76 | 34,665 | -0.18(-1.51%) |
May 14, 2014 | 11.98 | 12.03 | 11.94 | 11.94 | 39,030 | -0.06(-0.50%) |
May 13, 2014 | 12.04 | 12.04 | 11.96 | 12.00 | 85,386 | -0.10(-0.83%) |
May 12, 2014 | 12.00 | 12.13 | 12.00 | 12.10 | 88,613 | +0.32(+2.72%) |
May 09, 2014 | 11.74 | 11.78 | 11.69 | 11.78 | 14,361 | -0.08(-0.67%) |
May 08, 2014 | 11.94 | 11.98 | 11.86 | 11.86 | 24,046 | +0.17(+1.45%) |
May 07, 2014 | 11.69 | 11.74 | 11.63 | 11.69 | 41,815 | +0.04(+0.34%) |
May 06, 2014 | 11.72 | 11.76 | 11.61 | 11.65 | 24,623 | +0.32(+2.82%) |
May 05, 2014 | 11.22 | 11.35 | 11.19 | 11.33 | 28,004 | -0.17(-1.48%) |
May 02, 2014 | 11.40 | 11.50 | 11.40 | 11.50 | 17,004 | -0.10(-0.86%) |