Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.53 | 12.53 | 12.44 | 12.44 | 2,345 | -0.12(-0.96%) |
Jul 30, 2014 | 12.59 | 12.59 | 12.56 | 12.56 | 2,065 | +0.02(+0.16%) |
Jul 29, 2014 | 12.56 | 12.61 | 12.52 | 12.54 | 3,235 | +0.00(+0.00%) |
Jul 28, 2014 | 12.67 | 12.71 | 12.54 | 12.54 | 6,323 | -0.17(-1.34%) |
Jul 25, 2014 | 12.81 | 12.90 | 12.70 | 12.71 | 9,150 | -0.25(-1.93%) |
Jul 24, 2014 | 12.95 | 12.96 | 12.95 | 12.96 | 923 | +0.06(+0.47%) |
Jul 23, 2014 | 12.69 | 12.90 | 12.69 | 12.90 | 4,043 | +0.08(+0.62%) |
Jul 22, 2014 | 12.74 | 12.82 | 12.74 | 12.82 | 1,308 | +0.02(+0.16%) |
Jul 21, 2014 | 12.78 | 12.80 | 12.78 | 12.80 | 995 | +0.13(+1.03%) |
Jul 18, 2014 | 12.67 | 12.67 | 12.67 | 12.67 | 202 | +0.00(+0.00%) |
Jul 17, 2014 | 12.68 | 12.80 | 12.67 | 12.67 | 3,363 | +0.00(+0.00%) |
Jul 16, 2014 | 12.67 | 12.73 | 12.67 | 12.67 | 2,308 | -0.07(-0.55%) |
Jul 15, 2014 | 12.79 | 12.79 | 12.74 | 12.74 | 1,066 | +0.02(+0.14%) |
Jul 14, 2014 | 12.94 | 12.94 | 12.72 | 12.72 | 3,387 | -0.19(-1.46%) |
Jul 11, 2014 | 12.98 | 12.98 | 12.86 | 12.91 | 4,958 | -0.18(-1.38%) |
Jul 10, 2014 | 13.09 | 13.09 | 13.09 | 13.09 | 456 | +0.25(+1.95%) |
Jul 09, 2014 | 13.08 | 13.08 | 12.84 | 12.84 | 3,477 | -0.20(-1.53%) |
Jul 08, 2014 | 12.84 | 13.09 | 12.84 | 13.04 | 4,304 | +0.19(+1.48%) |
Jul 07, 2014 | 12.84 | 12.93 | 12.84 | 12.85 | 3,407 | +0.14(+1.10%) |
Jul 03, 2014 | 12.79 | 12.71 | 12.71 | 12.71 | 3,600 | -0.13(-1.01%) |
Jul 02, 2014 | 12.79 | 12.86 | 12.71 | 12.84 | 2,517 | -0.09(-0.70%) |
Jul 01, 2014 | 12.79 | 12.93 | 12.62 | 12.93 | 2,816 | +0.03(+0.23%) |
Jun 30, 2014 | 12.83 | 12.90 | 12.83 | 12.90 | 2,057 | +0.18(+1.42%) |
Jun 27, 2014 | 12.71 | 12.83 | 12.71 | 12.72 | 967 | -0.11(-0.86%) |
Jun 26, 2014 | 12.82 | 12.83 | 12.79 | 12.83 | 2,335 | +0.03(+0.23%) |
Jun 25, 2014 | 12.83 | 12.87 | 12.80 | 12.80 | 3,445 | -0.10(-0.78%) |
Jun 24, 2014 | 13.05 | 13.08 | 12.63 | 12.90 | 17,613 | +0.28(+2.22%) |
Jun 23, 2014 | 12.55 | 12.70 | 12.43 | 12.62 | 8,274 | +0.17(+1.36%) |
Jun 20, 2014 | 12.52 | 12.52 | 12.45 | 12.45 | 911 | +0.00(+0.00%) |
Jun 19, 2014 | 12.45 | 12.45 | 12.45 | 12.45 | 274 | -0.04(-0.32%) |
Jun 18, 2014 | 12.46 | 12.49 | 12.41 | 12.49 | 6,360 | +0.06(+0.48%) |
Jun 17, 2014 | 12.50 | 12.50 | 12.41 | 12.43 | 3,186 | -0.04(-0.32%) |
Jun 16, 2014 | 12.55 | 12.55 | 12.44 | 12.47 | 2,757 | -0.20(-1.58%) |
Jun 13, 2014 | 12.42 | 12.67 | 12.42 | 12.67 | 7,092 | +0.22(+1.77%) |
Jun 12, 2014 | 12.43 | 12.49 | 12.41 | 12.45 | 3,800 | +0.03(+0.24%) |
Jun 11, 2014 | 12.56 | 12.56 | 12.40 | 12.42 | 3,898 | -0.04(-0.32%) |
Jun 10, 2014 | 12.41 | 12.46 | 12.41 | 12.46 | 3,176 | -0.03(-0.24%) |
Jun 06, 2014 | 12.49 | 12.49 | 12.43 | 12.49 | 2,954 | +0.01(+0.08%) |
Jun 05, 2014 | 12.49 | 12.50 | 12.46 | 12.48 | 2,938 | -0.03(-0.22%) |
Jun 04, 2014 | 12.43 | 12.51 | 12.43 | 12.51 | 4,038 | -0.01(-0.10%) |
Jun 03, 2014 | 12.45 | 12.52 | 12.45 | 12.52 | 238 | +0.06(+0.48%) |
Jun 02, 2014 | 12.63 | 12.63 | 12.45 | 12.46 | 4,868 | -0.15(-1.16%) |
May 30, 2014 | 12.69 | 12.69 | 12.61 | 12.61 | 3,897 | -0.01(-0.11%) |
May 29, 2014 | 12.62 | 12.62 | 12.62 | 12.62 | 599 | +0.00(+0.00%) |
May 28, 2014 | 12.57 | 12.62 | 12.52 | 12.62 | 3,385 | +0.11(+0.89%) |
May 27, 2014 | 12.55 | 12.55 | 12.50 | 12.51 | 7,614 | +0.03(+0.23%) |
May 23, 2014 | 12.59 | 12.48 | 12.48 | 12.48 | 1,500 | -0.05(-0.40%) |
May 22, 2014 | 12.48 | 12.53 | 12.48 | 12.53 | 1,837 | -0.07(-0.56%) |
May 21, 2014 | 12.79 | 12.79 | 12.41 | 12.60 | 3,001 | +0.05(+0.40%) |
May 20, 2014 | 12.71 | 12.71 | 12.55 | 12.55 | 5,106 | -0.15(-1.18%) |
May 19, 2014 | 12.48 | 12.70 | 12.48 | 12.70 | 2,778 | +0.12(+0.95%) |
May 16, 2014 | 12.57 | 12.58 | 12.44 | 12.58 | 1,862 | +0.08(+0.64%) |
May 15, 2014 | 12.36 | 12.51 | 12.36 | 12.50 | 2,300 | +0.14(+1.13%) |
May 14, 2014 | 12.31 | 12.36 | 12.31 | 12.36 | 7,499 | +0.01(+0.09%) |
May 13, 2014 | 12.34 | 12.37 | 12.31 | 12.35 | 5,467 | +0.06(+0.48%) |
May 12, 2014 | 12.28 | 12.35 | 12.28 | 12.29 | 3,048 | -0.02(-0.16%) |
May 09, 2014 | 12.32 | 12.32 | 12.28 | 12.31 | 2,130 | +0.01(+0.08%) |
May 08, 2014 | 12.33 | 12.37 | 12.28 | 12.30 | 3,908 | +0.02(+0.16%) |
May 07, 2014 | 12.26 | 12.35 | 12.26 | 12.28 | 11,022 | -0.01(-0.08%) |
May 06, 2014 | 12.26 | 12.34 | 12.25 | 12.29 | 1,155 | +0.03(+0.24%) |
May 05, 2014 | 12.27 | 12.27 | 12.25 | 12.26 | 1,652 | -0.01(-0.08%) |
May 02, 2014 | 12.31 | 12.31 | 12.27 | 12.27 | 2,375 | -0.09(-0.73%) |