Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.49 | 13.52 | 12.00 | 13.52 | 58,979 | +0.02(+0.16%) |
Jul 30, 2014 | 13.49 | 13.64 | 13.38 | 13.50 | 54,843 | -0.02(-0.16%) |
Jul 29, 2014 | 13.64 | 13.65 | 13.49 | 13.52 | 49,457 | -0.12(-0.88%) |
Jul 28, 2014 | 13.61 | 13.77 | 13.49 | 13.64 | 93,444 | +0.07(+0.53%) |
Jul 25, 2014 | 13.31 | 13.65 | 13.31 | 13.57 | 35,258 | +0.26(+1.92%) |
Jul 24, 2014 | 13.52 | 13.60 | 13.25 | 13.31 | 38,528 | -0.19(-1.42%) |
Jul 23, 2014 | 13.49 | 13.84 | 13.40 | 13.51 | 55,534 | +0.04(+0.28%) |
Jul 22, 2014 | 13.27 | 13.49 | 13.25 | 13.47 | 77,106 | +0.28(+2.13%) |
Jul 21, 2014 | 13.10 | 13.19 | 13.01 | 13.19 | 82,415 | +0.18(+1.41%) |
Jul 18, 2014 | 13.00 | 13.00 | 12.89 | 13.00 | 68,952 | +0.08(+0.62%) |
Jul 17, 2014 | 12.80 | 12.98 | 12.68 | 12.92 | 87,038 | +0.52(+4.15%) |
Jul 16, 2014 | 12.71 | 12.74 | 12.28 | 12.41 | 67,575 | -0.17(-1.36%) |
Jul 15, 2014 | 12.14 | 12.92 | 12.14 | 12.58 | 85,348 | +0.44(+3.59%) |
Jul 14, 2014 | 11.74 | 12.14 | 11.63 | 12.14 | 44,912 | +0.54(+4.69%) |
Jul 11, 2014 | 11.91 | 11.99 | 11.60 | 11.60 | 16,750 | -0.35(-2.93%) |
Jul 10, 2014 | 12.12 | 12.13 | 11.91 | 11.95 | 19,135 | -0.18(-1.48%) |
Jul 09, 2014 | 12.12 | 12.15 | 11.89 | 12.13 | 7,740 | +0.26(+2.19%) |
Jul 08, 2014 | 11.85 | 11.90 | 11.84 | 11.87 | 27,394 | -0.03(-0.25%) |
Jul 07, 2014 | 11.94 | 11.94 | 11.85 | 11.90 | 13,007 | -0.17(-1.41%) |
Jul 03, 2014 | 12.07 | 12.07 | 12.07 | 0 | -0.01(-0.08%) | |
Jul 02, 2014 | 11.82 | 12.10 | 11.60 | 12.08 | 17,894 | +0.38(+3.25%) |
Jul 01, 2014 | 11.74 | 11.74 | 11.65 | 11.70 | 16,680 | -0.02(-0.17%) |
Jun 30, 2014 | 11.71 | 11.78 | 11.68 | 11.72 | 17,092 | -0.09(-0.79%) |
Jun 27, 2014 | 11.80 | 11.82 | 11.77 | 11.81 | 15,055 | +0.04(+0.37%) |
Jun 26, 2014 | 11.86 | 11.90 | 11.71 | 11.77 | 6,000 | +0.05(+0.43%) |
Jun 25, 2014 | 11.78 | 11.90 | 11.66 | 11.72 | 26,343 | +0.01(+0.08%) |
Jun 24, 2014 | 12.08 | 12.21 | 11.70 | 11.71 | 23,899 | -0.19(-1.57%) |
Jun 23, 2014 | 11.59 | 11.90 | 11.56 | 11.90 | 12,323 | +0.34(+2.91%) |
Jun 20, 2014 | 11.59 | 11.82 | 11.56 | 11.56 | 12,419 | -0.01(-0.09%) |
Jun 19, 2014 | 11.60 | 11.62 | 11.54 | 11.57 | 41,133 | +0.01(+0.09%) |
Jun 18, 2014 | 11.72 | 11.72 | 11.53 | 11.56 | 12,941 | -0.06(-0.52%) |
Jun 17, 2014 | 11.69 | 11.70 | 11.53 | 11.62 | 29,333 | -0.13(-1.14%) |
Jun 16, 2014 | 11.88 | 11.89 | 11.70 | 11.75 | 48,093 | -0.15(-1.23%) |
Jun 13, 2014 | 11.94 | 11.94 | 11.85 | 11.90 | 7,006 | -0.05(-0.42%) |
Jun 12, 2014 | 12.00 | 12.00 | 11.89 | 11.95 | 9,792 | -0.05(-0.41%) |
Jun 11, 2014 | 11.99 | 12.02 | 11.98 | 12.00 | 15,517 | +0.07(+0.58%) |
Jun 10, 2014 | 11.91 | 12.00 | 11.85 | 11.93 | 15,562 | +0.08(+0.68%) |
Jun 06, 2014 | 11.99 | 12.03 | 11.81 | 11.85 | 20,862 | -0.18(-1.50%) |
Jun 05, 2014 | 11.98 | 12.05 | 11.88 | 12.03 | 10,640 | +0.05(+0.41%) |
Jun 04, 2014 | 11.86 | 12.03 | 11.80 | 11.98 | 39,047 | +0.18(+1.49%) |
Jun 03, 2014 | 11.47 | 11.82 | 11.30 | 11.80 | 48,048 | +0.31(+2.70%) |
Jun 02, 2014 | 11.76 | 11.77 | 11.49 | 11.49 | 41,945 | -0.30(-2.58%) |
May 30, 2014 | 11.97 | 12.00 | 11.76 | 11.80 | 40,217 | -0.21(-1.77%) |
May 29, 2014 | 12.21 | 12.21 | 11.82 | 12.01 | 28,887 | -0.19(-1.56%) |
May 28, 2014 | 12.47 | 12.47 | 12.20 | 12.20 | 35,343 | -0.06(-0.51%) |
May 27, 2014 | 12.06 | 12.34 | 12.06 | 12.26 | 10,269 | +0.19(+1.60%) |
May 23, 2014 | 12.07 | 12.07 | 12.07 | 0 | -0.08(-0.66%) | |
May 22, 2014 | 12.04 | 12.21 | 12.03 | 12.15 | 8,795 | +0.08(+0.66%) |
May 21, 2014 | 12.05 | 12.15 | 12.00 | 12.07 | 53,468 | -0.02(-0.17%) |
May 20, 2014 | 12.42 | 12.56 | 12.09 | 12.09 | 30,347 | -0.40(-3.20%) |
May 19, 2014 | 12.31 | 12.49 | 12.31 | 12.49 | 22,776 | +0.09(+0.73%) |
May 16, 2014 | 12.50 | 12.60 | 12.34 | 12.40 | 32,485 | -0.10(-0.81%) |
May 15, 2014 | 12.81 | 12.81 | 12.50 | 12.50 | 40,620 | -0.31(-2.42%) |
May 14, 2014 | 12.79 | 12.82 | 12.76 | 12.81 | 20,349 | +0.03(+0.23%) |
May 13, 2014 | 12.82 | 12.84 | 12.76 | 12.78 | 23,053 | -0.03(-0.23%) |
May 12, 2014 | 12.82 | 12.88 | 12.78 | 12.81 | 17,368 | +0.01(+0.08%) |
May 09, 2014 | 12.93 | 12.93 | 12.77 | 12.80 | 33,172 | -0.16(-1.27%) |
May 08, 2014 | 12.92 | 13.00 | 12.88 | 12.96 | 20,240 | +0.07(+0.58%) |
May 07, 2014 | 12.90 | 12.96 | 12.85 | 12.89 | 30,528 | -0.02(-0.15%) |
May 06, 2014 | 13.18 | 13.20 | 12.85 | 12.91 | 59,837 | -0.20(-1.53%) |
May 05, 2014 | 13.13 | 13.13 | 13.04 | 13.11 | 32,270 | +0.02(+0.17%) |
May 02, 2014 | 12.92 | 13.21 | 12.92 | 13.09 | 52,065 | +0.21(+1.61%) |