Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.96 | 12.15 | 11.85 | 11.85 | 4,495 | -0.15(-1.25%) |
Jul 30, 2014 | 12.10 | 12.17 | 12.00 | 12.00 | 3,468 | +0.00(+0.00%) |
Jul 29, 2014 | 12.16 | 12.20 | 12.00 | 12.00 | 4,307 | +0.15(+1.27%) |
Jul 28, 2014 | 12.13 | 12.13 | 11.82 | 11.85 | 6,883 | -0.18(-1.50%) |
Jul 25, 2014 | 12.32 | 12.32 | 12.02 | 12.03 | 13,811 | -0.49(-3.91%) |
Jul 24, 2014 | 12.34 | 12.64 | 12.34 | 12.52 | 4,173 | -0.23(-1.80%) |
Jul 23, 2014 | 12.39 | 12.75 | 12.29 | 12.75 | 16,719 | +0.45(+3.66%) |
Jul 22, 2014 | 12.29 | 12.35 | 12.20 | 12.30 | 41,455 | +0.02(+0.16%) |
Jul 21, 2014 | 12.20 | 12.32 | 12.20 | 12.28 | 24,732 | +0.00(+0.00%) |
Jul 18, 2014 | 12.25 | 12.28 | 12.14 | 12.28 | 36,726 | +0.08(+0.66%) |
Jul 17, 2014 | 12.20 | 12.57 | 12.20 | 12.20 | 40,134 | -0.05(-0.41%) |
Jul 16, 2014 | 12.32 | 12.32 | 12.20 | 12.25 | 12,690 | +0.02(+0.16%) |
Jul 15, 2014 | 12.31 | 12.31 | 12.22 | 12.23 | 2,891 | +0.03(+0.25%) |
Jul 14, 2014 | 12.30 | 12.48 | 12.20 | 12.20 | 5,257 | +0.00(+0.00%) |
Jul 11, 2014 | 12.30 | 12.45 | 12.20 | 12.20 | 5,017 | -0.10(-0.81%) |
Jul 10, 2014 | 12.67 | 12.67 | 12.20 | 12.30 | 3,368 | -0.32(-2.54%) |
Jul 09, 2014 | 12.62 | 12.94 | 12.52 | 12.62 | 6,071 | +0.01(+0.08%) |
Jul 08, 2014 | 12.87 | 12.87 | 12.61 | 12.61 | 2,184 | +0.24(+1.94%) |
Jul 07, 2014 | 12.49 | 12.55 | 12.24 | 12.37 | 8,622 | -0.23(-1.83%) |
Jul 03, 2014 | 11.79 | 12.60 | 12.60 | 12.60 | 18,500 | +0.44(+3.62%) |
Jul 02, 2014 | 12.49 | 12.69 | 12.03 | 12.16 | 27,197 | -0.46(-3.65%) |
Jul 01, 2014 | 12.60 | 12.68 | 12.20 | 12.62 | 13,833 | -0.05(-0.39%) |
Jun 30, 2014 | 12.93 | 12.93 | 12.40 | 12.67 | 11,173 | -0.18(-1.40%) |
Jun 27, 2014 | 12.23 | 12.85 | 12.23 | 12.85 | 10,913 | +0.53(+4.30%) |
Jun 26, 2014 | 12.94 | 12.96 | 12.05 | 12.32 | 23,987 | -0.60(-4.64%) |
Jun 25, 2014 | 13.01 | 13.04 | 12.78 | 12.92 | 12,666 | -0.13(-1.00%) |
Jun 24, 2014 | 13.05 | 13.05 | 12.95 | 13.05 | 17,571 | +0.00(+0.00%) |
Jun 23, 2014 | 12.95 | 13.05 | 12.94 | 13.05 | 19,127 | +0.10(+0.77%) |
Jun 20, 2014 | 12.95 | 13.00 | 12.95 | 12.95 | 4,809 | +0.00(+0.00%) |
Jun 19, 2014 | 12.99 | 13.00 | 12.90 | 12.95 | 9,573 | +0.04(+0.31%) |
Jun 18, 2014 | 13.00 | 13.00 | 12.91 | 12.91 | 5,377 | -0.03(-0.23%) |
Jun 17, 2014 | 12.95 | 13.00 | 12.94 | 12.94 | 8,099 | +0.06(+0.47%) |
Jun 16, 2014 | 13.00 | 13.00 | 12.88 | 12.88 | 9,222 | -0.03(-0.23%) |
Jun 13, 2014 | 12.95 | 13.00 | 12.91 | 12.91 | 7,961 | +0.00(+0.00%) |
Jun 12, 2014 | 13.02 | 13.15 | 12.91 | 12.91 | 6,956 | -0.04(-0.31%) |
Jun 11, 2014 | 13.11 | 13.12 | 12.75 | 12.95 | 14,621 | -0.10(-0.77%) |
Jun 10, 2014 | 12.96 | 13.16 | 12.96 | 13.05 | 7,113 | +0.30(+2.35%) |
Jun 06, 2014 | 12.61 | 12.75 | 12.61 | 12.75 | 8,499 | +0.10(+0.79%) |
Jun 05, 2014 | 12.64 | 12.65 | 12.52 | 12.65 | 108,330 | -0.08(-0.63%) |
Jun 04, 2014 | 12.60 | 12.81 | 12.55 | 12.73 | 240,350 | +0.13(+1.03%) |
Jun 03, 2014 | 12.57 | 12.65 | 12.55 | 12.60 | 7,448 | +0.05(+0.40%) |
Jun 02, 2014 | 12.52 | 12.55 | 12.42 | 12.55 | 10,537 | +0.06(+0.48%) |
May 30, 2014 | 12.44 | 12.52 | 12.40 | 12.49 | 9,261 | +0.01(+0.08%) |
May 29, 2014 | 12.60 | 12.60 | 12.40 | 12.48 | 8,963 | -0.12(-0.95%) |
May 28, 2014 | 12.60 | 12.60 | 12.44 | 12.60 | 15,642 | +0.02(+0.16%) |
May 27, 2014 | 12.49 | 12.58 | 12.40 | 12.58 | 16,742 | +0.04(+0.32%) |
May 23, 2014 | 12.41 | 12.54 | 12.54 | 12.54 | 26,800 | +0.14(+1.13%) |
May 22, 2014 | 12.65 | 12.65 | 12.38 | 12.40 | 15,212 | -0.29(-2.29%) |
May 21, 2014 | 13.03 | 13.03 | 12.65 | 12.69 | 18,571 | -0.21(-1.63%) |
May 20, 2014 | 13.36 | 13.64 | 12.80 | 12.90 | 9,858 | +0.00(+0.00%) |
May 19, 2014 | 12.69 | 13.08 | 12.69 | 12.90 | 11,984 | +0.08(+0.62%) |
May 16, 2014 | 12.40 | 12.91 | 12.40 | 12.82 | 13,216 | +0.42(+3.39%) |
May 15, 2014 | 12.43 | 12.71 | 12.29 | 12.40 | 25,470 | +0.12(+0.98%) |
May 14, 2014 | 12.46 | 12.48 | 12.28 | 12.28 | 2,596 | +0.00(+0.00%) |
May 13, 2014 | 12.15 | 12.32 | 12.15 | 12.28 | 10,786 | +0.18(+1.49%) |
May 12, 2014 | 12.10 | 12.21 | 12.08 | 12.10 | 12,464 | +0.07(+0.58%) |
May 09, 2014 | 12.09 | 12.24 | 12.01 | 12.03 | 6,282 | +0.03(+0.25%) |
May 08, 2014 | 12.75 | 12.92 | 11.63 | 12.00 | 78,951 | -0.94(-7.26%) |
May 07, 2014 | 13.26 | 13.26 | 12.90 | 12.94 | 6,274 | -0.04(-0.31%) |
May 06, 2014 | 13.14 | 13.15 | 12.92 | 12.98 | 12,954 | -0.10(-0.76%) |
May 05, 2014 | 13.15 | 13.23 | 13.02 | 13.08 | 4,168 | -0.19(-1.43%) |
May 02, 2014 | 13.06 | 13.32 | 12.81 | 13.27 | 8,248 | -0.01(-0.08%) |