Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.54 | 11.54 | 11.38 | 11.42 | 11,311 | +0.04(+0.38%) |
Jul 30, 2014 | 11.54 | 11.79 | 11.38 | 11.38 | 17,224 | -0.17(-1.50%) |
Jul 29, 2014 | 11.65 | 11.65 | 11.41 | 11.55 | 23,175 | -0.12(-1.07%) |
Jul 28, 2014 | 11.71 | 11.71 | 11.68 | 11.68 | 8,325 | -0.03(-0.28%) |
Jul 25, 2014 | 11.81 | 11.81 | 11.71 | 11.71 | 7,144 | -0.06(-0.51%) |
Jul 24, 2014 | 11.80 | 11.80 | 11.75 | 11.77 | 8,882 | -0.04(-0.32%) |
Jul 23, 2014 | 11.79 | 11.81 | 11.79 | 11.81 | 6,961 | +0.10(+0.88%) |
Jul 22, 2014 | 11.70 | 11.78 | 11.70 | 11.71 | 8,196 | +0.00(+0.00%) |
Jul 21, 2014 | 11.77 | 11.86 | 11.70 | 11.71 | 7,057 | -0.11(-0.96%) |
Jul 18, 2014 | 11.75 | 11.86 | 11.75 | 11.82 | 7,218 | +0.08(+0.69%) |
Jul 17, 2014 | 11.77 | 11.80 | 11.73 | 11.74 | 7,703 | -0.07(-0.55%) |
Jul 16, 2014 | 11.78 | 11.80 | 11.78 | 11.80 | 4,321 | +0.02(+0.18%) |
Jul 15, 2014 | 11.75 | 11.78 | 11.75 | 11.78 | 9,572 | -0.02(-0.18%) |
Jul 14, 2014 | 11.77 | 11.84 | 11.76 | 11.80 | 8,270 | +0.03(+0.23%) |
Jul 11, 2014 | 11.74 | 11.79 | 11.74 | 11.78 | 5,666 | -0.03(-0.23%) |
Jul 10, 2014 | 11.56 | 11.86 | 11.45 | 11.80 | 20,162 | +0.31(+2.69%) |
Jul 09, 2014 | 11.39 | 11.60 | 11.39 | 11.49 | 12,215 | -0.04(-0.38%) |
Jul 08, 2014 | 11.42 | 11.54 | 11.42 | 11.54 | 11,362 | +0.10(+0.90%) |
Jul 07, 2014 | 11.41 | 11.51 | 11.41 | 11.44 | 14,021 | +0.01(+0.09%) |
Jul 03, 2014 | 11.49 | 11.42 | 11.42 | 11.42 | 11,440 | -0.01(-0.09%) |
Jul 02, 2014 | 11.59 | 11.59 | 11.39 | 11.44 | 53,864 | -0.22(-1.86%) |
Jul 01, 2014 | 11.78 | 11.87 | 11.65 | 11.65 | 19,909 | -0.09(-0.74%) |
Jun 30, 2014 | 12.03 | 12.18 | 11.74 | 11.74 | 23,522 | -0.02(-0.14%) |
Jun 27, 2014 | 12.27 | 12.46 | 11.66 | 11.75 | 99,542 | -0.49(-3.98%) |
Jun 26, 2014 | 12.05 | 12.32 | 12.05 | 12.24 | 9,583 | +0.17(+1.39%) |
Jun 25, 2014 | 11.96 | 12.29 | 11.96 | 12.07 | 14,938 | +0.11(+0.95%) |
Jun 24, 2014 | 11.87 | 12.03 | 11.87 | 11.96 | 8,299 | +0.03(+0.27%) |
Jun 23, 2014 | 12.21 | 12.22 | 11.84 | 11.93 | 14,418 | -0.24(-2.00%) |
Jun 20, 2014 | 11.95 | 12.24 | 11.92 | 12.17 | 51,696 | +0.26(+2.18%) |
Jun 19, 2014 | 11.92 | 12.32 | 11.90 | 11.91 | 20,073 | +0.09(+0.78%) |
Jun 18, 2014 | 12.17 | 12.17 | 11.82 | 11.82 | 13,658 | -0.11(-0.95%) |
Jun 17, 2014 | 11.93 | 11.97 | 11.92 | 11.93 | 24,651 | +0.01(+0.05%) |
Jun 16, 2014 | 12.40 | 12.41 | 11.93 | 11.93 | 57,557 | -0.37(-3.00%) |
Jun 13, 2014 | 12.43 | 12.50 | 12.30 | 12.30 | 12,028 | -0.25(-2.03%) |
Jun 12, 2014 | 12.45 | 12.55 | 12.31 | 12.55 | 25,120 | +0.18(+1.45%) |
Jun 11, 2014 | 12.40 | 12.50 | 12.37 | 12.37 | 10,460 | +0.08(+0.62%) |
Jun 10, 2014 | 12.42 | 12.50 | 12.30 | 12.30 | 9,024 | -0.25(-1.99%) |
Jun 06, 2014 | 12.37 | 12.55 | 12.37 | 12.55 | 9,975 | +0.11(+0.87%) |
Jun 05, 2014 | 12.51 | 12.51 | 12.39 | 12.44 | 9,179 | +0.05(+0.39%) |
Jun 04, 2014 | 12.41 | 12.49 | 12.36 | 12.39 | 13,480 | -0.15(-1.17%) |
Jun 03, 2014 | 12.29 | 12.55 | 12.29 | 12.54 | 51,141 | +0.18(+1.45%) |
Jun 02, 2014 | 12.51 | 12.52 | 12.01 | 12.36 | 21,247 | -0.15(-1.17%) |
May 30, 2014 | 12.40 | 12.50 | 12.36 | 12.50 | 13,639 | +0.04(+0.30%) |
May 29, 2014 | 12.46 | 12.49 | 12.35 | 12.46 | 13,955 | +0.00(+0.00%) |
May 28, 2014 | 12.46 | 12.50 | 12.43 | 12.46 | 11,275 | +0.08(+0.66%) |
May 27, 2014 | 12.26 | 12.46 | 12.06 | 12.38 | 30,962 | +0.38(+3.21%) |
May 23, 2014 | 12.18 | 12.00 | 12.00 | 12.00 | 21,588 | -0.36(-2.89%) |
May 22, 2014 | 12.35 | 12.45 | 12.33 | 12.36 | 76,599 | +0.06(+0.48%) |
May 21, 2014 | 12.30 | 12.38 | 12.23 | 12.30 | 17,269 | +0.01(+0.09%) |
May 20, 2014 | 12.19 | 12.29 | 12.19 | 12.29 | 21,909 | -0.05(-0.40%) |
May 19, 2014 | 12.23 | 12.51 | 12.23 | 12.33 | 27,847 | -0.02(-0.13%) |
May 16, 2014 | 12.25 | 12.43 | 12.22 | 12.35 | 14,735 | +0.10(+0.80%) |
May 15, 2014 | 12.24 | 12.36 | 12.24 | 12.25 | 11,041 | -0.14(-1.09%) |
May 14, 2014 | 12.22 | 12.39 | 12.22 | 12.39 | 15,010 | +0.05(+0.44%) |
May 13, 2014 | 12.39 | 12.44 | 12.22 | 12.33 | 12,348 | -0.09(-0.74%) |
May 12, 2014 | 12.52 | 12.56 | 12.39 | 12.43 | 15,599 | -0.10(-0.78%) |
May 09, 2014 | 12.46 | 12.53 | 12.21 | 12.52 | 17,985 | +0.10(+0.78%) |
May 08, 2014 | 12.29 | 12.46 | 12.21 | 12.43 | 22,780 | +0.18(+1.51%) |
May 07, 2014 | 12.26 | 12.37 | 12.24 | 12.24 | 8,150 | +0.03(+0.22%) |
May 06, 2014 | 12.40 | 12.41 | 12.22 | 12.22 | 5,696 | +0.00(+0.00%) |
May 05, 2014 | 12.25 | 12.45 | 12.22 | 12.22 | 9,011 | +0.00(+0.00%) |
May 02, 2014 | 12.25 | 12.25 | 12.22 | 12.22 | 3,271 | -0.02(-0.18%) |
May 01, 2014 | 11.66 | 12.24 | 11.66 | 12.24 | 5,744 | +0.25(+2.13%) |
Apr 30, 2014 | 12.51 | 12.52 | 11.62 | 11.98 | 14,231 | -0.48(-3.87%) |