Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.37 | 11.41 | 11.12 | 11.24 | 27,300 | -0.22(-1.96%) |
Jul 30, 2014 | 11.60 | 11.60 | 11.38 | 11.46 | 36,840 | -0.11(-0.94%) |
Jul 29, 2014 | 11.66 | 11.66 | 11.42 | 11.57 | 22,062 | +0.01(+0.07%) |
Jul 28, 2014 | 11.88 | 11.93 | 11.44 | 11.56 | 60,159 | -0.36(-3.05%) |
Jul 25, 2014 | 11.94 | 12.04 | 11.91 | 11.93 | 52,273 | -0.05(-0.45%) |
Jul 24, 2014 | 12.01 | 12.07 | 11.95 | 11.98 | 31,231 | -0.02(-0.13%) |
Jul 23, 2014 | 11.88 | 12.08 | 11.81 | 12.00 | 30,849 | +0.07(+0.58%) |
Jul 22, 2014 | 11.93 | 12.07 | 11.76 | 11.93 | 32,306 | +0.02(+0.19%) |
Jul 21, 2014 | 12.10 | 12.24 | 11.78 | 11.90 | 48,079 | -0.39(-3.21%) |
Jul 18, 2014 | 12.17 | 12.31 | 12.11 | 12.30 | 28,284 | +0.13(+1.08%) |
Jul 17, 2014 | 12.16 | 12.32 | 12.07 | 12.17 | 24,455 | -0.07(-0.57%) |
Jul 16, 2014 | 12.38 | 12.51 | 11.97 | 12.24 | 49,075 | -0.18(-1.43%) |
Jul 15, 2014 | 12.72 | 12.72 | 12.41 | 12.41 | 22,796 | -0.23(-1.84%) |
Jul 14, 2014 | 12.32 | 12.69 | 12.25 | 12.65 | 44,960 | +0.33(+2.64%) |
Jul 11, 2014 | 12.15 | 12.41 | 12.15 | 12.32 | 25,380 | +0.16(+1.34%) |
Jul 10, 2014 | 11.99 | 12.31 | 11.99 | 12.16 | 27,737 | -0.03(-0.25%) |
Jul 09, 2014 | 12.04 | 12.34 | 12.04 | 12.19 | 34,442 | +0.09(+0.70%) |
Jul 08, 2014 | 12.71 | 12.71 | 11.95 | 12.10 | 95,276 | -0.62(-4.87%) |
Jul 07, 2014 | 12.82 | 12.96 | 12.63 | 12.72 | 63,243 | -0.04(-0.30%) |
Jul 03, 2014 | 13.47 | 12.76 | 12.76 | 12.76 | 34,111 | -0.06(-0.48%) |
Jul 02, 2014 | 13.06 | 13.06 | 12.82 | 12.82 | 45,019 | -0.14(-1.07%) |
Jul 01, 2014 | 12.58 | 13.18 | 12.58 | 12.96 | 101,677 | +0.47(+3.78%) |
Jun 30, 2014 | 11.63 | 12.54 | 11.59 | 12.49 | 405,861 | +0.90(+7.74%) |
Jun 27, 2014 | 11.21 | 11.59 | 11.19 | 11.59 | 1,885,536 | +0.30(+2.67%) |
Jun 26, 2014 | 11.28 | 11.47 | 11.04 | 11.29 | 62,112 | +0.05(+0.48%) |
Jun 25, 2014 | 11.05 | 11.41 | 11.01 | 11.24 | 91,809 | +0.13(+1.18%) |
Jun 24, 2014 | 11.15 | 11.40 | 10.99 | 11.11 | 102,220 | -0.09(-0.76%) |
Jun 23, 2014 | 11.28 | 11.37 | 11.03 | 11.19 | 89,733 | -0.11(-0.96%) |
Jun 20, 2014 | 11.42 | 11.42 | 11.23 | 11.30 | 103,455 | -0.12(-1.08%) |
Jun 19, 2014 | 11.44 | 11.53 | 11.34 | 11.42 | 47,048 | -0.02(-0.20%) |
Jun 18, 2014 | 11.29 | 11.49 | 11.23 | 11.45 | 61,637 | +0.16(+1.44%) |
Jun 17, 2014 | 10.97 | 11.49 | 10.97 | 11.28 | 50,120 | +0.13(+1.18%) |
Jun 16, 2014 | 11.04 | 11.17 | 10.85 | 11.15 | 56,549 | +0.16(+1.48%) |
Jun 13, 2014 | 11.63 | 11.65 | 10.96 | 10.99 | 56,472 | -0.57(-4.95%) |
Jun 12, 2014 | 11.88 | 11.93 | 11.43 | 11.56 | 31,070 | -0.36(-2.99%) |
Jun 11, 2014 | 12.20 | 12.20 | 11.66 | 11.92 | 62,777 | -0.36(-2.94%) |
Jun 10, 2014 | 12.65 | 12.65 | 12.20 | 12.28 | 21,826 | -0.32(-2.50%) |
Jun 06, 2014 | 12.26 | 12.65 | 12.17 | 12.60 | 48,909 | +0.45(+3.67%) |
Jun 05, 2014 | 11.25 | 12.15 | 11.04 | 12.15 | 79,132 | +1.49(+14.00%) |
Jun 04, 2014 | 10.57 | 10.70 | 10.57 | 10.66 | 40,540 | +0.04(+0.36%) |
Jun 03, 2014 | 10.58 | 10.75 | 10.50 | 10.62 | 42,950 | -0.16(-1.50%) |
Jun 02, 2014 | 11.00 | 11.00 | 10.71 | 10.78 | 41,898 | -0.22(-1.96%) |
May 30, 2014 | 11.06 | 11.06 | 10.90 | 11.00 | 20,390 | -0.02(-0.21%) |
May 29, 2014 | 11.00 | 11.10 | 10.92 | 11.02 | 31,594 | +0.00(+0.00%) |
May 28, 2014 | 11.20 | 11.30 | 10.89 | 11.02 | 22,034 | -0.22(-1.98%) |
May 27, 2014 | 11.22 | 11.39 | 11.11 | 11.24 | 27,305 | +0.08(+0.76%) |
May 23, 2014 | 11.06 | 11.16 | 11.16 | 11.16 | 19,897 | +0.13(+1.17%) |
May 22, 2014 | 11.00 | 11.13 | 10.86 | 11.03 | 22,964 | +0.11(+1.00%) |
May 21, 2014 | 10.84 | 10.96 | 10.77 | 10.92 | 59,443 | +0.09(+0.85%) |
May 20, 2014 | 10.71 | 10.85 | 10.71 | 10.83 | 49,193 | -0.08(-0.71%) |
May 19, 2014 | 10.57 | 10.95 | 10.57 | 10.90 | 23,009 | +0.25(+2.31%) |
May 16, 2014 | 10.61 | 10.67 | 10.53 | 10.66 | 29,150 | +0.09(+0.87%) |
May 15, 2014 | 10.47 | 10.67 | 10.46 | 10.57 | 45,088 | +0.01(+0.07%) |
May 14, 2014 | 10.59 | 10.63 | 10.53 | 10.56 | 48,849 | -0.02(-0.15%) |
May 13, 2014 | 11.12 | 11.12 | 10.57 | 10.57 | 25,743 | -0.52(-4.71%) |
May 12, 2014 | 10.98 | 11.32 | 10.96 | 11.10 | 34,447 | +0.18(+1.69%) |
May 09, 2014 | 10.57 | 10.96 | 10.57 | 10.91 | 31,881 | +0.34(+3.20%) |
May 08, 2014 | 10.58 | 10.73 | 10.54 | 10.57 | 36,199 | -0.03(-0.29%) |
May 07, 2014 | 10.57 | 10.63 | 10.54 | 10.60 | 28,275 | +0.03(+0.29%) |
May 06, 2014 | 10.57 | 10.61 | 10.53 | 10.57 | 40,631 | -0.06(-0.58%) |
May 05, 2014 | 10.57 | 10.63 | 10.52 | 10.63 | 92,882 | +0.06(+0.58%) |
May 02, 2014 | 10.70 | 10.77 | 10.53 | 10.57 | 32,968 | -0.10(-0.94%) |