Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.35 | 12.43 | 12.34 | 12.40 | 4,683 | +0.00(+0.00%) |
Jul 30, 2014 | 12.56 | 12.56 | 12.39 | 12.40 | 4,600 | -0.18(-1.43%) |
Jul 29, 2014 | 12.55 | 12.59 | 12.48 | 12.58 | 3,405 | +0.00(+0.00%) |
Jul 28, 2014 | 12.51 | 12.58 | 12.45 | 12.58 | 31,326 | +0.08(+0.64%) |
Jul 25, 2014 | 12.42 | 12.61 | 12.42 | 12.50 | 13,567 | +0.05(+0.40%) |
Jul 24, 2014 | 12.38 | 12.53 | 12.36 | 12.45 | 12,503 | -0.01(-0.08%) |
Jul 23, 2014 | 12.52 | 12.53 | 12.46 | 12.46 | 6,684 | +0.01(+0.08%) |
Jul 22, 2014 | 12.51 | 12.51 | 12.42 | 12.45 | 4,125 | +0.01(+0.08%) |
Jul 21, 2014 | 12.41 | 12.53 | 12.41 | 12.44 | 3,524 | +0.02(+0.16%) |
Jul 18, 2014 | 12.55 | 12.55 | 12.42 | 12.42 | 3,910 | -0.05(-0.40%) |
Jul 17, 2014 | 12.58 | 12.58 | 12.40 | 12.47 | 10,816 | -0.13(-1.03%) |
Jul 16, 2014 | 12.48 | 12.60 | 12.40 | 12.60 | 20,091 | +0.19(+1.53%) |
Jul 15, 2014 | 12.60 | 12.60 | 12.41 | 12.41 | 10,916 | -0.16(-1.27%) |
Jul 14, 2014 | 12.53 | 12.58 | 12.44 | 12.57 | 14,729 | +0.04(+0.32%) |
Jul 11, 2014 | 12.38 | 12.61 | 12.38 | 12.53 | 19,278 | +0.20(+1.62%) |
Jul 10, 2014 | 12.50 | 12.51 | 12.33 | 12.33 | 7,482 | -0.08(-0.64%) |
Jul 09, 2014 | 12.69 | 12.71 | 12.35 | 12.41 | 17,396 | -0.43(-3.35%) |
Jul 08, 2014 | 12.63 | 12.84 | 12.42 | 12.84 | 13,631 | +0.00(+0.00%) |
Jul 07, 2014 | 12.43 | 12.84 | 12.32 | 12.84 | 8,281 | +0.37(+2.97%) |
Jul 03, 2014 | 12.64 | 12.47 | 12.47 | 12.47 | 7,800 | -0.14(-1.11%) |
Jul 02, 2014 | 12.58 | 12.61 | 12.58 | 12.61 | 7,903 | +0.00(+0.00%) |
Jul 01, 2014 | 12.75 | 12.78 | 12.59 | 12.61 | 16,837 | -0.05(-0.39%) |
Jun 30, 2014 | 12.69 | 12.71 | 12.66 | 12.66 | 6,590 | -0.02(-0.16%) |
Jun 27, 2014 | 12.70 | 12.77 | 12.66 | 12.68 | 9,889 | -0.09(-0.70%) |
Jun 26, 2014 | 12.67 | 12.77 | 12.65 | 12.77 | 6,825 | +0.04(+0.31%) |
Jun 25, 2014 | 12.74 | 12.74 | 12.70 | 12.73 | 3,091 | +0.06(+0.47%) |
Jun 24, 2014 | 12.68 | 12.68 | 12.56 | 12.67 | 11,571 | +0.02(+0.16%) |
Jun 23, 2014 | 12.60 | 12.65 | 12.54 | 12.65 | 4,295 | +0.13(+1.04%) |
Jun 20, 2014 | 12.49 | 12.59 | 12.49 | 12.52 | 5,948 | -0.04(-0.32%) |
Jun 19, 2014 | 12.63 | 12.65 | 12.56 | 12.56 | 6,831 | +0.01(+0.11%) |
Jun 18, 2014 | 12.60 | 12.60 | 12.54 | 12.55 | 3,512 | +0.04(+0.29%) |
Jun 17, 2014 | 12.68 | 12.68 | 12.51 | 12.51 | 10,556 | -0.14(-1.11%) |
Jun 16, 2014 | 12.53 | 12.65 | 12.53 | 12.65 | 3,529 | +0.07(+0.55%) |
Jun 13, 2014 | 12.65 | 12.65 | 12.56 | 12.58 | 9,806 | -0.07(-0.55%) |
Jun 12, 2014 | 12.57 | 12.67 | 12.57 | 12.65 | 4,502 | +0.07(+0.56%) |
Jun 11, 2014 | 12.57 | 12.59 | 12.53 | 12.58 | 4,664 | +0.07(+0.56%) |
Jun 10, 2014 | 12.51 | 12.55 | 12.51 | 12.51 | 2,567 | +0.00(+0.00%) |
Jun 06, 2014 | 12.58 | 12.60 | 12.51 | 12.51 | 5,656 | -0.08(-0.64%) |
Jun 05, 2014 | 12.62 | 12.64 | 12.53 | 12.59 | 7,044 | +0.03(+0.24%) |
Jun 04, 2014 | 12.66 | 12.66 | 12.53 | 12.56 | 13,937 | -0.09(-0.71%) |
Jun 03, 2014 | 12.72 | 12.72 | 12.60 | 12.65 | 4,533 | -0.02(-0.16%) |
Jun 02, 2014 | 12.73 | 12.73 | 12.65 | 12.67 | 11,664 | -0.03(-0.24%) |
May 30, 2014 | 12.85 | 12.85 | 12.56 | 12.70 | 20,767 | -0.14(-1.09%) |
May 29, 2014 | 12.77 | 12.84 | 12.76 | 12.84 | 4,222 | +0.05(+0.39%) |
May 28, 2014 | 12.82 | 12.85 | 12.74 | 12.79 | 7,581 | -0.01(-0.06%) |
May 27, 2014 | 12.79 | 12.80 | 12.74 | 12.80 | 6,090 | +0.09(+0.69%) |
May 23, 2014 | 12.85 | 12.71 | 12.71 | 12.71 | 16,400 | -0.09(-0.70%) |
May 22, 2014 | 12.84 | 12.84 | 12.80 | 12.80 | 8,666 | +0.02(+0.16%) |
May 21, 2014 | 12.84 | 12.85 | 12.77 | 12.78 | 16,255 | -0.07(-0.54%) |
May 20, 2014 | 12.76 | 12.85 | 12.76 | 12.85 | 20,809 | +0.20(+1.58%) |
May 19, 2014 | 12.72 | 12.81 | 12.63 | 12.65 | 13,348 | -0.01(-0.08%) |
May 16, 2014 | 12.75 | 12.75 | 12.66 | 12.66 | 11,837 | +0.00(+0.00%) |
May 15, 2014 | 12.77 | 12.77 | 12.66 | 12.66 | 6,493 | -0.10(-0.78%) |
May 14, 2014 | 12.84 | 12.84 | 12.76 | 12.76 | 3,746 | -0.01(-0.08%) |
May 13, 2014 | 12.85 | 12.85 | 12.74 | 12.77 | 20,641 | -0.08(-0.62%) |
May 12, 2014 | 12.74 | 12.85 | 12.72 | 12.85 | 2,529 | +0.04(+0.31%) |
May 09, 2014 | 12.81 | 12.81 | 12.72 | 12.81 | 5,065 | +0.03(+0.23%) |
May 08, 2014 | 12.74 | 12.78 | 12.65 | 12.78 | 2,522 | -0.03(-0.23%) |
May 07, 2014 | 13.40 | 13.40 | 12.78 | 12.81 | 7,885 | -0.10(-0.77%) |
May 06, 2014 | 12.80 | 12.91 | 12.75 | 12.91 | 5,620 | +0.07(+0.55%) |
May 05, 2014 | 12.86 | 12.87 | 12.76 | 12.84 | 7,152 | +0.00(+0.00%) |
May 02, 2014 | 12.88 | 12.88 | 12.65 | 12.84 | 9,825 | -0.01(-0.08%) |