Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.04 | 12.05 | 11.99 | 12.03 | 27,043 | -0.03(-0.23%) |
Jul 30, 2014 | 12.08 | 12.11 | 12.04 | 12.06 | 25,368 | -0.02(-0.17%) |
Jul 29, 2014 | 12.08 | 12.11 | 12.08 | 12.08 | 17,547 | +0.01(+0.12%) |
Jul 28, 2014 | 12.06 | 12.10 | 12.06 | 12.06 | 30,597 | +0.01(+0.12%) |
Jul 25, 2014 | 12.11 | 12.15 | 12.05 | 12.05 | 32,699 | -0.07(-0.58%) |
Jul 24, 2014 | 12.17 | 12.17 | 12.12 | 12.12 | 11,279 | -0.05(-0.40%) |
Jul 23, 2014 | 12.13 | 12.18 | 12.13 | 12.17 | 15,057 | +0.03(+0.23%) |
Jul 22, 2014 | 12.11 | 12.17 | 12.11 | 12.14 | 23,123 | +0.03(+0.29%) |
Jul 21, 2014 | 12.08 | 12.11 | 12.08 | 12.11 | 17,342 | +0.00(+0.00%) |
Jul 18, 2014 | 12.08 | 12.11 | 12.08 | 12.11 | 15,970 | +0.02(+0.17%) |
Jul 17, 2014 | 12.11 | 12.12 | 12.08 | 12.08 | 16,471 | +0.00(+0.00%) |
Jul 16, 2014 | 12.10 | 12.13 | 12.08 | 12.08 | 24,083 | +0.02(+0.13%) |
Jul 15, 2014 | 12.14 | 12.18 | 12.07 | 12.07 | 36,801 | -0.08(-0.69%) |
Jul 14, 2014 | 12.12 | 12.17 | 12.12 | 12.15 | 54,521 | +0.03(+0.23%) |
Jul 11, 2014 | 12.13 | 12.13 | 12.11 | 12.12 | 19,531 | +0.01(+0.11%) |
Jul 10, 2014 | 12.14 | 12.14 | 12.10 | 12.11 | 34,351 | -0.03(-0.29%) |
Jul 09, 2014 | 12.13 | 12.14 | 12.12 | 12.14 | 20,087 | +0.02(+0.17%) |
Jul 08, 2014 | 12.18 | 12.21 | 12.12 | 12.12 | 78,732 | -0.05(-0.42%) |
Jul 07, 2014 | 12.24 | 12.24 | 12.17 | 12.18 | 7,310 | -0.03(-0.26%) |
Jul 03, 2014 | 12.14 | 12.21 | 12.21 | 12.21 | 36,249 | +0.08(+0.63%) |
Jul 02, 2014 | 12.12 | 12.13 | 12.10 | 12.13 | 43,949 | +0.01(+0.06%) |
Jul 01, 2014 | 12.12 | 12.14 | 12.12 | 12.12 | 31,069 | -0.02(-0.17%) |
Jun 30, 2014 | 12.10 | 12.14 | 12.08 | 12.14 | 14,787 | +0.06(+0.46%) |
Jun 27, 2014 | 12.10 | 12.10 | 12.08 | 12.09 | 24,399 | -0.01(-0.05%) |
Jun 26, 2014 | 12.06 | 12.10 | 12.06 | 12.10 | 33,435 | +0.03(+0.29%) |
Jun 25, 2014 | 12.07 | 12.08 | 12.06 | 12.06 | 20,733 | -0.01(-0.06%) |
Jun 24, 2014 | 12.09 | 12.09 | 12.06 | 12.07 | 17,523 | +0.00(+0.00%) |
Jun 23, 2014 | 12.08 | 12.08 | 12.06 | 12.07 | 21,061 | +0.00(+0.00%) |
Jun 20, 2014 | 12.06 | 12.08 | 12.06 | 12.07 | 12,682 | +0.01(+0.06%) |
Jun 19, 2014 | 12.08 | 12.08 | 12.06 | 12.06 | 10,384 | +0.00(+0.00%) |
Jun 18, 2014 | 12.05 | 12.11 | 12.05 | 12.06 | 61,583 | +0.02(+0.19%) |
Jun 17, 2014 | 12.05 | 12.09 | 12.04 | 12.04 | 16,828 | -0.01(-0.06%) |
Jun 16, 2014 | 12.05 | 12.12 | 12.05 | 12.05 | 40,849 | +0.01(+0.06%) |
Jun 13, 2014 | 12.05 | 12.10 | 12.04 | 12.04 | 48,434 | -0.03(-0.29%) |
Jun 12, 2014 | 12.05 | 12.07 | 12.05 | 12.07 | 12,878 | +0.01(+0.12%) |
Jun 11, 2014 | 12.05 | 12.07 | 12.05 | 12.06 | 14,713 | -0.01(-0.06%) |
Jun 10, 2014 | 12.06 | 12.07 | 12.03 | 12.07 | 17,833 | +0.08(+0.69%) |
Jun 06, 2014 | 11.96 | 12.00 | 11.96 | 11.98 | 20,381 | +0.02(+0.17%) |
Jun 05, 2014 | 11.96 | 12.00 | 11.96 | 11.96 | 18,493 | -0.03(-0.23%) |
Jun 04, 2014 | 11.96 | 11.99 | 11.96 | 11.99 | 18,887 | +0.01(+0.12%) |
Jun 03, 2014 | 11.99 | 11.99 | 11.96 | 11.98 | 13,888 | +0.01(+0.12%) |
Jun 02, 2014 | 11.99 | 11.99 | 11.94 | 11.96 | 25,117 | -0.03(-0.23%) |
May 30, 2014 | 12.00 | 12.00 | 11.98 | 11.99 | 28,821 | -0.01(-0.06%) |
May 29, 2014 | 11.98 | 12.01 | 11.98 | 12.00 | 17,751 | +0.01(+0.12%) |
May 28, 2014 | 12.03 | 12.04 | 11.98 | 11.98 | 29,126 | -0.03(-0.29%) |
May 27, 2014 | 11.99 | 12.05 | 11.98 | 12.02 | 29,591 | +0.02(+0.17%) |
May 23, 2014 | 12.01 | 12.00 | 12.00 | 12.00 | 18,922 | +0.01(+0.06%) |
May 22, 2014 | 12.02 | 12.02 | 11.98 | 11.99 | 11,525 | -0.01(-0.12%) |
May 21, 2014 | 11.98 | 12.02 | 11.98 | 12.00 | 10,312 | +0.03(+0.25%) |
May 20, 2014 | 11.95 | 11.98 | 11.95 | 11.97 | 28,067 | +0.01(+0.06%) |
May 19, 2014 | 11.94 | 11.97 | 11.94 | 11.97 | 37,159 | +0.00(+0.00%) |
May 16, 2014 | 11.93 | 11.99 | 11.93 | 11.97 | 30,207 | +0.01(+0.06%) |
May 15, 2014 | 11.98 | 12.00 | 11.95 | 11.96 | 35,244 | -0.03(-0.29%) |
May 14, 2014 | 11.98 | 12.01 | 11.98 | 12.00 | 21,034 | +0.01(+0.06%) |
May 13, 2014 | 11.99 | 12.00 | 11.98 | 11.99 | 15,848 | -0.01(-0.06%) |
May 12, 2014 | 11.97 | 12.01 | 11.97 | 12.00 | 13,695 | +0.03(+0.23%) |
May 09, 2014 | 11.97 | 11.99 | 11.97 | 11.97 | 22,285 | -0.02(-0.17%) |
May 08, 2014 | 11.98 | 12.01 | 11.97 | 11.99 | 12,529 | +0.01(+0.06%) |
May 07, 2014 | 12.04 | 12.04 | 11.96 | 11.98 | 30,272 | +0.00(+0.00%) |
May 06, 2014 | 12.00 | 12.04 | 11.96 | 11.98 | 29,463 | -0.03(-0.23%) |
May 05, 2014 | 11.93 | 12.02 | 11.93 | 12.01 | 19,663 | +0.05(+0.40%) |
May 02, 2014 | 12.00 | 12.00 | 11.92 | 11.96 | 13,803 | +0.02(+0.17%) |