Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.30 | 12.30 | 11.96 | 12.12 | 5,820 | +0.05(+0.45%) |
Jul 30, 2014 | 12.34 | 12.34 | 11.96 | 12.07 | 7,040 | -0.28(-2.25%) |
Jul 29, 2014 | 12.42 | 12.42 | 12.34 | 12.34 | 1,746 | -0.08(-0.62%) |
Jul 28, 2014 | 12.36 | 12.42 | 12.34 | 12.42 | 193,924 | +0.02(+0.19%) |
Jul 25, 2014 | 12.58 | 12.84 | 12.39 | 12.40 | 21,533 | -0.08(-0.62%) |
Jul 24, 2014 | 12.35 | 12.92 | 12.35 | 12.47 | 3,655 | -0.35(-2.71%) |
Jul 23, 2014 | 12.96 | 12.96 | 12.82 | 12.82 | 1,060 | -0.10(-0.78%) |
Jul 22, 2014 | 12.96 | 12.96 | 12.83 | 12.92 | 5,168 | +0.00(+0.00%) |
Jul 21, 2014 | 12.93 | 13.01 | 12.91 | 12.92 | 14,589 | +0.00(+0.00%) |
Jul 18, 2014 | 12.78 | 13.01 | 12.78 | 12.92 | 12,520 | +0.12(+0.96%) |
Jul 17, 2014 | 12.82 | 12.88 | 12.73 | 12.80 | 1,742 | -0.06(-0.48%) |
Jul 16, 2014 | 12.98 | 12.98 | 12.75 | 12.86 | 3,149 | -0.12(-0.89%) |
Jul 15, 2014 | 12.81 | 12.98 | 12.81 | 12.98 | 20,131 | +0.05(+0.42%) |
Jul 14, 2014 | 12.73 | 13.02 | 12.56 | 12.92 | 13,109 | +0.04(+0.30%) |
Jul 11, 2014 | 12.86 | 13.00 | 12.78 | 12.88 | 3,439 | -0.08(-0.65%) |
Jul 10, 2014 | 12.98 | 13.04 | 12.61 | 12.97 | 8,396 | +0.05(+0.42%) |
Jul 09, 2014 | 12.81 | 13.04 | 12.74 | 12.91 | 6,458 | +0.02(+0.18%) |
Jul 08, 2014 | 12.81 | 13.00 | 12.76 | 12.89 | 5,526 | +0.01(+0.06%) |
Jul 07, 2014 | 12.92 | 13.04 | 12.81 | 12.88 | 4,559 | -0.01(-0.06%) |
Jul 03, 2014 | 13.11 | 12.89 | 12.89 | 12.89 | 1,555 | -0.03(-0.24%) |
Jul 02, 2014 | 12.83 | 13.03 | 12.74 | 12.92 | 15,909 | +0.01(+0.06%) |
Jul 01, 2014 | 12.88 | 12.91 | 12.72 | 12.91 | 17,191 | +0.15(+1.21%) |
Jun 30, 2014 | 12.57 | 12.92 | 12.54 | 12.76 | 2,698 | -0.08(-0.66%) |
Jun 27, 2014 | 12.67 | 12.96 | 12.67 | 12.84 | 6,426 | -0.12(-0.89%) |
Jun 26, 2014 | 13.08 | 13.08 | 12.81 | 12.96 | 1,691 | -0.10(-0.77%) |
Jun 25, 2014 | 12.91 | 13.06 | 12.62 | 13.06 | 9,136 | +0.24(+1.87%) |
Jun 24, 2014 | 12.55 | 12.92 | 12.55 | 12.82 | 11,466 | -0.02(-0.18%) |
Jun 23, 2014 | 12.84 | 12.92 | 12.84 | 12.84 | 3,137 | -0.04(-0.30%) |
Jun 20, 2014 | 12.81 | 12.88 | 12.81 | 12.88 | 11,649 | +0.03(+0.24%) |
Jun 19, 2014 | 12.39 | 12.85 | 12.39 | 12.85 | 3,052 | -0.03(-0.24%) |
Jun 18, 2014 | 12.81 | 12.88 | 12.81 | 12.88 | 6,491 | +0.04(+0.30%) |
Jun 17, 2014 | 12.73 | 12.84 | 12.73 | 12.84 | 18,960 | +0.04(+0.30%) |
Jun 16, 2014 | 12.61 | 12.81 | 12.59 | 12.81 | 3,939 | +0.20(+1.59%) |
Jun 12, 2014 | 12.54 | 12.61 | 12.61 | 12.61 | 51 | +0.00(+0.00%) |
Jun 11, 2014 | 12.69 | 12.69 | 12.54 | 12.61 | 8,438 | -0.08(-0.67%) |
Jun 10, 2014 | 12.67 | 12.69 | 12.54 | 12.69 | 5,872 | +0.08(+0.61%) |
Jun 06, 2014 | 12.61 | 12.61 | 12.54 | 12.61 | 2,473 | +0.02(+0.12%) |
Jun 05, 2014 | 12.67 | 12.67 | 12.54 | 12.60 | 5,025 | -0.02(-0.18%) |
Jun 04, 2014 | 12.60 | 12.62 | 12.54 | 12.62 | 4,260 | +0.04(+0.34%) |
Jun 03, 2014 | 12.67 | 12.67 | 12.52 | 12.58 | 3,048 | -0.03(-0.28%) |
Jun 02, 2014 | 12.54 | 12.72 | 12.42 | 12.61 | 8,388 | +0.00(+0.00%) |
May 30, 2014 | 12.37 | 12.61 | 12.37 | 12.61 | 8,972 | +0.06(+0.49%) |
May 29, 2014 | 12.61 | 12.61 | 12.55 | 12.55 | 4,535 | -0.05(-0.43%) |
May 28, 2014 | 12.57 | 12.61 | 12.57 | 12.61 | 2,892 | -0.01(-0.06%) |
May 23, 2014 | 12.60 | 12.61 | 12.61 | 12.61 | 16 | -0.09(-0.73%) |
May 22, 2014 | 12.58 | 12.71 | 12.58 | 12.71 | 2,168 | +0.09(+0.73%) |
May 21, 2014 | 12.59 | 12.71 | 12.59 | 12.61 | 2,901 | -0.02(-0.12%) |
May 20, 2014 | 12.62 | 12.64 | 12.62 | 12.63 | 797 | -0.08(-0.67%) |
May 19, 2014 | 12.59 | 12.71 | 12.59 | 12.71 | 2,325 | +0.12(+0.98%) |
May 16, 2014 | 12.57 | 12.64 | 12.57 | 12.59 | 3,240 | -0.02(-0.18%) |
May 15, 2014 | 12.67 | 12.72 | 12.61 | 12.61 | 15,173 | -0.05(-0.36%) |
May 14, 2014 | 12.75 | 12.75 | 12.65 | 12.66 | 4,785 | -0.03(-0.24%) |
May 13, 2014 | 12.59 | 12.77 | 12.59 | 12.69 | 8,989 | +0.11(+0.86%) |
May 12, 2014 | 12.65 | 12.65 | 12.58 | 12.58 | 518 | -0.03(-0.24%) |
May 09, 2014 | 12.71 | 12.71 | 12.58 | 12.61 | 1,170 | -0.02(-0.12%) |
May 08, 2014 | 12.57 | 12.73 | 12.57 | 12.63 | 3,422 | +0.05(+0.37%) |
May 07, 2014 | 12.60 | 12.71 | 12.58 | 12.58 | 10,000 | -0.02(-0.18%) |
May 06, 2014 | 12.65 | 12.73 | 12.61 | 12.61 | 24,593 | -0.12(-0.97%) |
May 05, 2014 | 12.57 | 12.82 | 12.57 | 12.73 | 9,567 | +0.11(+0.86%) |
May 02, 2014 | 12.60 | 12.62 | 12.54 | 12.62 | 20,124 | -0.05(-0.37%) |