Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.10 | 12.30 | 12.10 | 12.19 | 13,961 | +0.00(+0.00%) |
Jul 30, 2014 | 12.17 | 12.20 | 12.11 | 12.19 | 10,341 | +0.00(+0.00%) |
Jul 29, 2014 | 12.20 | 12.20 | 12.16 | 12.19 | 2,315 | -0.01(-0.08%) |
Jul 28, 2014 | 12.31 | 12.31 | 12.17 | 12.20 | 2,444 | -0.02(-0.16%) |
Jul 25, 2014 | 12.40 | 12.40 | 12.22 | 12.22 | 3,487 | -0.04(-0.33%) |
Jul 24, 2014 | 12.39 | 12.39 | 12.26 | 12.26 | 3,957 | -0.13(-1.05%) |
Jul 23, 2014 | 12.32 | 12.39 | 12.32 | 12.39 | 11,676 | -0.04(-0.32%) |
Jul 22, 2014 | 12.46 | 12.46 | 12.28 | 12.43 | 5,095 | +0.04(+0.32%) |
Jul 21, 2014 | 12.56 | 12.56 | 12.26 | 12.39 | 4,945 | +0.08(+0.65%) |
Jul 18, 2014 | 12.28 | 12.42 | 12.28 | 12.31 | 1,013 | +0.03(+0.24%) |
Jul 17, 2014 | 12.34 | 12.34 | 12.28 | 12.28 | 2,021 | +0.03(+0.24%) |
Jul 16, 2014 | 12.56 | 12.56 | 12.17 | 12.25 | 2,855 | +0.01(+0.08%) |
Jul 15, 2014 | 12.57 | 12.57 | 12.24 | 12.24 | 3,227 | -0.01(-0.08%) |
Jul 14, 2014 | 12.61 | 12.61 | 12.25 | 12.25 | 3,177 | -0.05(-0.41%) |
Jul 11, 2014 | 12.39 | 12.56 | 12.28 | 12.30 | 2,563 | -0.03(-0.24%) |
Jul 10, 2014 | 12.34 | 12.34 | 12.33 | 12.33 | 2,932 | +0.05(+0.42%) |
Jul 09, 2014 | 12.34 | 12.34 | 12.26 | 12.28 | 12,301 | -0.00(-0.01%) |
Jul 08, 2014 | 12.17 | 12.28 | 12.17 | 12.28 | 7,429 | +0.11(+0.88%) |
Jul 07, 2014 | 12.15 | 12.22 | 12.05 | 12.17 | 8,704 | +0.03(+0.27%) |
Jul 03, 2014 | 12.24 | 12.14 | 12.14 | 12.14 | 6,800 | +0.00(+0.00%) |
Jul 02, 2014 | 12.27 | 12.38 | 12.13 | 12.14 | 2,911 | -0.06(-0.49%) |
Jul 01, 2014 | 12.34 | 12.34 | 12.20 | 12.20 | 6,033 | -0.08(-0.65%) |
Jun 30, 2014 | 12.26 | 12.44 | 12.26 | 12.28 | 4,142 | +0.06(+0.49%) |
Jun 27, 2014 | 12.27 | 12.32 | 12.21 | 12.22 | 3,372 | +0.01(+0.08%) |
Jun 26, 2014 | 12.31 | 12.35 | 12.21 | 12.21 | 7,197 | -0.09(-0.73%) |
Jun 25, 2014 | 12.74 | 12.74 | 12.30 | 12.30 | 2,810 | +0.06(+0.49%) |
Jun 24, 2014 | 12.15 | 13.44 | 12.15 | 12.24 | 25,945 | +0.13(+1.07%) |
Jun 23, 2014 | 12.15 | 12.22 | 12.11 | 12.11 | 13,289 | -0.04(-0.33%) |
Jun 20, 2014 | 12.07 | 12.17 | 12.05 | 12.15 | 7,696 | -0.01(-0.08%) |
Jun 19, 2014 | 12.06 | 12.19 | 12.01 | 12.16 | 15,366 | +0.13(+1.08%) |
Jun 18, 2014 | 12.00 | 12.10 | 12.00 | 12.03 | 9,951 | +0.02(+0.17%) |
Jun 17, 2014 | 12.11 | 12.16 | 12.00 | 12.01 | 11,936 | -0.06(-0.50%) |
Jun 16, 2014 | 12.11 | 12.11 | 12.03 | 12.07 | 7,765 | +0.02(+0.17%) |
Jun 13, 2014 | 12.15 | 12.15 | 12.05 | 12.05 | 15,650 | -0.11(-0.90%) |
Jun 12, 2014 | 12.01 | 12.16 | 12.01 | 12.16 | 9,982 | +0.06(+0.50%) |
Jun 11, 2014 | 12.10 | 12.10 | 12.03 | 12.10 | 4,757 | +0.07(+0.58%) |
Jun 10, 2014 | 12.15 | 12.15 | 12.00 | 12.03 | 8,727 | -0.03(-0.25%) |
Jun 06, 2014 | 12.09 | 12.09 | 12.01 | 12.06 | 6,744 | +0.01(+0.12%) |
Jun 05, 2014 | 12.02 | 12.05 | 12.01 | 12.05 | 6,890 | +0.04(+0.29%) |
Jun 04, 2014 | 12.09 | 12.09 | 12.01 | 12.01 | 9,460 | -0.13(-1.07%) |
Jun 03, 2014 | 12.18 | 12.18 | 12.12 | 12.14 | 19,929 | -0.11(-0.90%) |
Jun 02, 2014 | 12.30 | 12.30 | 12.20 | 12.25 | 9,186 | -0.03(-0.24%) |
May 30, 2014 | 12.30 | 12.37 | 12.28 | 12.28 | 8,652 | -0.03(-0.24%) |
May 29, 2014 | 12.32 | 12.38 | 12.31 | 12.31 | 4,070 | -0.05(-0.40%) |
May 28, 2014 | 12.35 | 12.37 | 12.32 | 12.36 | 9,145 | +0.04(+0.29%) |
May 27, 2014 | 12.31 | 12.32 | 12.28 | 12.32 | 3,764 | +0.01(+0.12%) |
May 23, 2014 | 12.31 | 12.31 | 12.31 | 12.31 | 2,600 | -0.03(-0.24%) |
May 22, 2014 | 12.26 | 12.35 | 12.26 | 12.34 | 5,949 | +0.02(+0.16%) |
May 21, 2014 | 12.31 | 12.35 | 12.26 | 12.32 | 11,472 | +0.02(+0.16%) |
May 20, 2014 | 12.34 | 12.36 | 12.30 | 12.30 | 3,154 | +0.02(+0.16%) |
May 19, 2014 | 12.21 | 12.34 | 12.21 | 12.28 | 5,799 | +0.08(+0.66%) |
May 16, 2014 | 12.23 | 12.30 | 12.19 | 12.20 | 6,266 | -0.01(-0.08%) |
May 15, 2014 | 12.23 | 12.31 | 12.15 | 12.21 | 21,138 | +0.00(+0.00%) |
May 14, 2014 | 12.29 | 12.32 | 12.17 | 12.21 | 11,198 | +0.00(+0.00%) |
May 13, 2014 | 12.20 | 12.29 | 12.20 | 12.21 | 5,449 | +0.01(+0.08%) |
May 12, 2014 | 12.30 | 12.31 | 12.20 | 12.20 | 6,089 | -0.01(-0.08%) |
May 09, 2014 | 12.21 | 12.29 | 12.21 | 12.21 | 3,926 | +0.00(+0.00%) |
May 08, 2014 | 12.25 | 12.31 | 12.20 | 12.21 | 13,049 | +0.02(+0.16%) |
May 07, 2014 | 12.25 | 12.25 | 12.18 | 12.19 | 4,468 | -0.05(-0.41%) |
May 06, 2014 | 12.23 | 12.25 | 12.23 | 12.24 | 9,927 | +0.01(+0.08%) |
May 05, 2014 | 12.13 | 12.25 | 12.11 | 12.23 | 17,932 | +0.19(+1.58%) |
May 02, 2014 | 12.10 | 12.14 | 12.04 | 12.04 | 2,231 | -0.07(-0.58%) |