Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.55 | 12.63 | 12.09 | 12.10 | 76,876 | -0.50(-3.97%) |
Jul 30, 2014 | 12.52 | 12.68 | 12.50 | 12.60 | 17,274 | +0.07(+0.56%) |
Jul 29, 2014 | 12.67 | 12.68 | 12.52 | 12.53 | 44,585 | -0.19(-1.49%) |
Jul 28, 2014 | 12.63 | 12.75 | 12.63 | 12.72 | 11,566 | -0.01(-0.07%) |
Jul 25, 2014 | 12.63 | 12.80 | 12.63 | 12.73 | 19,722 | +0.07(+0.59%) |
Jul 24, 2014 | 12.75 | 12.75 | 12.66 | 12.66 | 13,911 | +0.01(+0.04%) |
Jul 23, 2014 | 12.49 | 12.75 | 12.42 | 12.65 | 22,761 | +0.18(+1.42%) |
Jul 22, 2014 | 12.40 | 12.62 | 12.37 | 12.47 | 25,590 | +0.11(+0.87%) |
Jul 21, 2014 | 12.77 | 12.77 | 12.36 | 12.37 | 60,110 | -0.25(-1.96%) |
Jul 18, 2014 | 12.65 | 12.67 | 12.48 | 12.61 | 45,553 | -0.02(-0.13%) |
Jul 17, 2014 | 12.44 | 12.83 | 12.44 | 12.63 | 84,816 | +0.06(+0.47%) |
Jul 16, 2014 | 12.85 | 12.87 | 12.51 | 12.57 | 55,473 | -0.15(-1.18%) |
Jul 15, 2014 | 12.49 | 12.84 | 12.36 | 12.72 | 77,918 | +0.12(+0.98%) |
Jul 14, 2014 | 12.53 | 12.75 | 12.36 | 12.60 | 83,050 | +0.35(+2.90%) |
Jul 11, 2014 | 12.37 | 12.44 | 12.23 | 12.24 | 14,668 | -0.16(-1.26%) |
Jul 10, 2014 | 12.33 | 12.47 | 12.33 | 12.40 | 21,179 | -0.10(-0.82%) |
Jul 09, 2014 | 12.68 | 12.68 | 12.42 | 12.50 | 38,748 | -0.17(-1.32%) |
Jul 08, 2014 | 12.63 | 12.76 | 12.53 | 12.67 | 21,758 | -0.06(-0.51%) |
Jul 07, 2014 | 12.68 | 12.87 | 12.52 | 12.73 | 41,038 | +0.02(+0.17%) |
Jul 03, 2014 | 12.65 | 12.71 | 12.71 | 12.71 | 14,142 | +0.05(+0.38%) |
Jul 02, 2014 | 12.76 | 12.89 | 12.65 | 12.66 | 33,273 | -0.02(-0.17%) |
Jul 01, 2014 | 12.75 | 12.89 | 12.64 | 12.68 | 32,650 | -0.10(-0.80%) |
Jun 30, 2014 | 12.88 | 12.90 | 12.63 | 12.78 | 51,757 | +0.15(+1.15%) |
Jun 27, 2014 | 12.68 | 12.89 | 12.63 | 12.64 | 31,950 | +0.00(+0.00%) |
Jun 26, 2014 | 12.85 | 13.05 | 12.63 | 12.64 | 22,190 | -0.20(-1.59%) |
Jun 25, 2014 | 12.20 | 12.86 | 12.20 | 12.84 | 44,920 | +0.59(+4.78%) |
Jun 24, 2014 | 12.37 | 12.40 | 12.23 | 12.26 | 45,381 | -0.17(-1.38%) |
Jun 23, 2014 | 12.15 | 12.51 | 12.15 | 12.43 | 43,837 | +0.34(+2.80%) |
Jun 20, 2014 | 12.09 | 12.32 | 12.09 | 12.09 | 46,797 | +0.00(+0.00%) |
Jun 19, 2014 | 12.30 | 12.35 | 12.09 | 12.09 | 47,953 | -0.08(-0.62%) |
Jun 18, 2014 | 12.01 | 12.24 | 11.99 | 12.17 | 24,892 | +0.16(+1.30%) |
Jun 17, 2014 | 12.05 | 12.10 | 11.96 | 12.01 | 38,958 | -0.06(-0.49%) |
Jun 16, 2014 | 12.01 | 12.23 | 12.01 | 12.07 | 32,209 | -0.16(-1.27%) |
Jun 13, 2014 | 12.48 | 12.49 | 12.02 | 12.23 | 58,076 | -0.35(-2.78%) |
Jun 12, 2014 | 12.70 | 12.77 | 12.52 | 12.57 | 19,205 | +0.11(+0.86%) |
Jun 11, 2014 | 12.88 | 12.88 | 12.47 | 12.47 | 18,416 | -0.39(-3.01%) |
Jun 10, 2014 | 12.90 | 12.94 | 12.66 | 12.85 | 41,941 | +0.35(+2.79%) |
Jun 06, 2014 | 12.54 | 12.57 | 12.49 | 12.51 | 25,893 | +0.07(+0.56%) |
Jun 05, 2014 | 12.50 | 12.59 | 12.39 | 12.44 | 19,458 | -0.09(-0.69%) |
Jun 04, 2014 | 12.52 | 12.56 | 12.47 | 12.52 | 19,248 | +0.05(+0.43%) |
Jun 03, 2014 | 12.47 | 12.58 | 12.41 | 12.47 | 17,609 | +0.03(+0.22%) |
Jun 02, 2014 | 12.52 | 12.58 | 12.39 | 12.44 | 21,488 | +0.00(+0.00%) |
May 30, 2014 | 12.30 | 12.52 | 12.27 | 12.44 | 21,635 | +0.17(+1.40%) |
May 29, 2014 | 12.26 | 12.47 | 12.15 | 12.27 | 58,132 | +0.05(+0.40%) |
May 28, 2014 | 12.29 | 12.29 | 12.10 | 12.22 | 25,768 | -0.07(-0.53%) |
May 27, 2014 | 11.85 | 12.28 | 11.85 | 12.28 | 30,134 | +0.44(+3.72%) |
May 23, 2014 | 11.89 | 11.84 | 11.84 | 11.84 | 88,575 | -0.13(-1.08%) |
May 22, 2014 | 12.07 | 12.07 | 11.84 | 11.97 | 33,770 | -0.05(-0.45%) |
May 21, 2014 | 12.37 | 12.37 | 11.89 | 12.03 | 53,962 | -0.26(-2.10%) |
May 20, 2014 | 12.20 | 12.51 | 12.18 | 12.28 | 55,990 | +0.11(+0.88%) |
May 19, 2014 | 11.88 | 12.18 | 11.82 | 12.18 | 36,617 | +0.19(+1.57%) |
May 16, 2014 | 11.96 | 12.32 | 11.93 | 11.99 | 53,723 | +0.09(+0.72%) |
May 15, 2014 | 12.26 | 12.49 | 11.59 | 11.90 | 131,340 | -0.35(-2.85%) |
May 14, 2014 | 12.36 | 12.54 | 12.20 | 12.25 | 50,407 | -0.11(-0.91%) |
May 13, 2014 | 12.47 | 12.67 | 12.36 | 12.37 | 22,194 | -0.03(-0.22%) |
May 12, 2014 | 12.37 | 12.61 | 12.26 | 12.39 | 24,717 | +0.16(+1.32%) |
May 09, 2014 | 12.54 | 12.59 | 12.20 | 12.23 | 57,841 | -0.41(-3.23%) |
May 08, 2014 | 12.51 | 12.73 | 12.50 | 12.64 | 25,383 | +0.08(+0.60%) |
May 07, 2014 | 12.61 | 12.74 | 12.54 | 12.56 | 64,594 | -0.18(-1.43%) |
May 06, 2014 | 12.56 | 12.90 | 12.56 | 12.75 | 58,764 | +0.24(+1.89%) |
May 05, 2014 | 12.64 | 12.76 | 12.49 | 12.51 | 24,685 | -0.01(-0.04%) |
May 02, 2014 | 12.80 | 12.80 | 12.36 | 12.52 | 42,090 | -0.38(-2.96%) |