Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.24 | 12.37 | 12.18 | 12.19 | 23,972 | -0.16(-1.30%) |
Jul 30, 2014 | 12.32 | 12.39 | 12.30 | 12.35 | 28,860 | +0.14(+1.15%) |
Jul 29, 2014 | 12.32 | 12.39 | 12.21 | 12.21 | 31,567 | -0.13(-1.05%) |
Jul 28, 2014 | 12.31 | 12.45 | 12.26 | 12.34 | 37,159 | +0.10(+0.82%) |
Jul 25, 2014 | 12.30 | 12.30 | 12.14 | 12.24 | 16,854 | -0.08(-0.65%) |
Jul 24, 2014 | 12.30 | 12.38 | 12.30 | 12.32 | 21,339 | +0.01(+0.08%) |
Jul 23, 2014 | 12.28 | 12.36 | 12.26 | 12.31 | 44,462 | +0.12(+0.98%) |
Jul 22, 2014 | 12.31 | 12.31 | 12.13 | 12.19 | 33,924 | -0.14(-1.14%) |
Jul 21, 2014 | 12.21 | 12.34 | 12.20 | 12.33 | 113,075 | +0.36(+3.01%) |
Jul 18, 2014 | 11.83 | 12.00 | 11.83 | 11.97 | 33,036 | +0.06(+0.50%) |
Jul 17, 2014 | 11.93 | 12.07 | 11.83 | 11.91 | 41,207 | +0.02(+0.17%) |
Jul 16, 2014 | 11.86 | 11.91 | 11.85 | 11.89 | 27,732 | +0.17(+1.45%) |
Jul 15, 2014 | 11.90 | 11.92 | 11.71 | 11.72 | 32,268 | -0.24(-2.01%) |
Jul 14, 2014 | 11.86 | 11.96 | 11.86 | 11.96 | 42,677 | +0.30(+2.57%) |
Jul 11, 2014 | 11.52 | 11.68 | 11.52 | 11.66 | 23,039 | +0.13(+1.13%) |
Jul 10, 2014 | 11.47 | 11.58 | 11.45 | 11.53 | 35,272 | -0.02(-0.17%) |
Jul 09, 2014 | 11.52 | 11.59 | 11.40 | 11.55 | 101,958 | +0.17(+1.49%) |
Jul 08, 2014 | 11.49 | 11.57 | 11.29 | 11.38 | 158,773 | -0.05(-0.44%) |
Jul 07, 2014 | 11.50 | 11.56 | 11.39 | 11.43 | 91,992 | -0.57(-4.75%) |
Jul 03, 2014 | 11.86 | 12.00 | 12.00 | 12.00 | 14,600 | +0.14(+1.18%) |
Jul 02, 2014 | 11.88 | 11.94 | 11.79 | 11.86 | 47,248 | -0.08(-0.67%) |
Jul 01, 2014 | 12.03 | 12.05 | 11.93 | 11.94 | 47,007 | -0.15(-1.24%) |
Jun 30, 2014 | 12.18 | 12.20 | 12.00 | 12.09 | 57,707 | -0.16(-1.31%) |
Jun 27, 2014 | 12.31 | 12.44 | 12.20 | 12.25 | 74,370 | -0.13(-1.05%) |
Jun 26, 2014 | 12.43 | 12.48 | 12.27 | 12.38 | 36,078 | -0.31(-2.44%) |
Jun 25, 2014 | 12.73 | 12.77 | 12.63 | 12.69 | 46,466 | -0.23(-1.78%) |
Jun 24, 2014 | 12.99 | 13.08 | 12.92 | 12.92 | 30,788 | -0.14(-1.07%) |
Jun 23, 2014 | 13.06 | 13.10 | 12.96 | 13.06 | 57,207 | +0.20(+1.56%) |
Jun 20, 2014 | 12.84 | 12.93 | 12.78 | 12.86 | 37,729 | +0.01(+0.08%) |
Jun 19, 2014 | 12.97 | 12.97 | 12.77 | 12.85 | 22,057 | -0.04(-0.31%) |
Jun 18, 2014 | 13.00 | 13.00 | 12.75 | 12.89 | 50,505 | -0.07(-0.54%) |
Jun 17, 2014 | 12.97 | 13.01 | 12.92 | 12.96 | 23,403 | -0.08(-0.61%) |
Jun 16, 2014 | 13.10 | 13.18 | 13.02 | 13.04 | 44,931 | -0.21(-1.58%) |
Jun 13, 2014 | 13.33 | 13.43 | 13.22 | 13.25 | 27,318 | -0.05(-0.38%) |
Jun 12, 2014 | 13.54 | 13.54 | 13.24 | 13.30 | 28,486 | -0.17(-1.26%) |
Jun 11, 2014 | 13.52 | 13.57 | 13.42 | 13.47 | 21,068 | -0.05(-0.37%) |
Jun 10, 2014 | 13.60 | 13.60 | 13.42 | 13.52 | 34,209 | +0.28(+2.11%) |
Jun 06, 2014 | 13.23 | 13.25 | 13.20 | 13.24 | 32,594 | +0.03(+0.23%) |
Jun 05, 2014 | 13.09 | 13.24 | 13.08 | 13.21 | 43,332 | +0.37(+2.88%) |
Jun 04, 2014 | 12.82 | 12.85 | 12.63 | 12.84 | 57,072 | +0.04(+0.31%) |
Jun 03, 2014 | 12.80 | 12.88 | 12.78 | 12.80 | 25,625 | +0.00(+0.00%) |
Jun 02, 2014 | 12.93 | 12.95 | 12.78 | 12.80 | 50,522 | -0.18(-1.39%) |
May 30, 2014 | 13.10 | 13.10 | 12.92 | 12.98 | 24,371 | -0.03(-0.23%) |
May 29, 2014 | 13.00 | 13.06 | 12.96 | 13.01 | 26,515 | +0.07(+0.54%) |
May 28, 2014 | 13.02 | 13.02 | 12.94 | 12.94 | 19,491 | -0.15(-1.15%) |
May 27, 2014 | 13.16 | 13.18 | 12.98 | 13.09 | 76,826 | +0.17(+1.32%) |
May 23, 2014 | 12.93 | 12.92 | 12.92 | 12.92 | 23,500 | -0.08(-0.62%) |
May 22, 2014 | 12.97 | 13.00 | 12.90 | 13.00 | 15,499 | +0.04(+0.31%) |
May 21, 2014 | 12.98 | 13.08 | 12.95 | 12.96 | 24,315 | -0.08(-0.61%) |
May 20, 2014 | 13.05 | 13.10 | 12.93 | 13.04 | 28,214 | -0.16(-1.21%) |
May 19, 2014 | 13.11 | 13.21 | 13.07 | 13.20 | 31,920 | +0.12(+0.92%) |
May 16, 2014 | 13.16 | 13.16 | 13.02 | 13.08 | 31,071 | -0.10(-0.76%) |
May 15, 2014 | 13.30 | 13.32 | 13.09 | 13.18 | 31,119 | -0.12(-0.90%) |
May 14, 2014 | 13.09 | 13.32 | 13.06 | 13.30 | 94,799 | +0.75(+5.98%) |
May 13, 2014 | 12.60 | 12.62 | 12.50 | 12.55 | 35,299 | -0.05(-0.40%) |
May 12, 2014 | 12.61 | 12.65 | 12.53 | 12.60 | 26,007 | -0.03(-0.24%) |
May 09, 2014 | 12.55 | 12.63 | 12.50 | 12.63 | 34,250 | +0.07(+0.56%) |
May 08, 2014 | 12.64 | 12.72 | 12.56 | 12.56 | 36,123 | -0.20(-1.57%) |
May 07, 2014 | 12.61 | 12.76 | 12.55 | 12.76 | 35,703 | +0.23(+1.84%) |
May 06, 2014 | 12.60 | 12.67 | 12.47 | 12.53 | 39,663 | -0.09(-0.71%) |
May 05, 2014 | 12.66 | 12.72 | 12.59 | 12.62 | 44,740 | -0.13(-1.02%) |
May 02, 2014 | 12.81 | 12.85 | 12.66 | 12.75 | 43,945 | -0.05(-0.39%) |