Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.42 | 12.44 | 12.17 | 12.19 | 201,374 | -0.30(-2.43%) |
Jul 30, 2014 | 12.56 | 12.57 | 12.41 | 12.50 | 165,758 | -0.01(-0.11%) |
Jul 29, 2014 | 12.51 | 12.57 | 12.47 | 12.51 | 268,408 | +0.07(+0.54%) |
Jul 28, 2014 | 12.59 | 12.62 | 12.35 | 12.44 | 307,728 | -0.12(-0.97%) |
Jul 25, 2014 | 12.51 | 12.62 | 12.51 | 12.56 | 252,863 | +0.01(+0.05%) |
Jul 24, 2014 | 12.66 | 12.67 | 12.54 | 12.56 | 190,786 | -0.08(-0.64%) |
Jul 23, 2014 | 12.61 | 12.68 | 12.55 | 12.64 | 281,107 | +0.04(+0.32%) |
Jul 22, 2014 | 12.63 | 12.73 | 12.56 | 12.60 | 299,590 | -0.04(-0.32%) |
Jul 21, 2014 | 12.50 | 12.67 | 12.50 | 12.64 | 207,170 | +0.11(+0.92%) |
Jul 18, 2014 | 12.62 | 12.66 | 12.50 | 12.52 | 217,785 | -0.02(-0.16%) |
Jul 17, 2014 | 12.40 | 12.69 | 12.36 | 12.54 | 431,046 | +0.16(+1.25%) |
Jul 16, 2014 | 12.26 | 12.41 | 12.26 | 12.39 | 224,989 | +0.14(+1.16%) |
Jul 15, 2014 | 12.42 | 12.44 | 12.23 | 12.25 | 269,621 | -0.11(-0.93%) |
Jul 14, 2014 | 12.39 | 12.50 | 12.34 | 12.36 | 269,250 | +0.00(+0.00%) |
Jul 11, 2014 | 12.39 | 12.43 | 12.26 | 12.36 | 230,532 | -0.07(-0.60%) |
Jul 10, 2014 | 12.35 | 12.48 | 12.33 | 12.44 | 180,819 | +0.01(+0.05%) |
Jul 09, 2014 | 12.35 | 12.53 | 12.35 | 12.43 | 199,148 | +0.05(+0.38%) |
Jul 08, 2014 | 12.42 | 12.55 | 12.24 | 12.38 | 172,531 | -0.07(-0.54%) |
Jul 07, 2014 | 12.56 | 12.59 | 12.34 | 12.45 | 163,118 | -0.06(-0.48%) |
Jul 03, 2014 | 12.66 | 12.51 | 12.51 | 12.51 | 122,552 | -0.11(-0.91%) |
Jul 02, 2014 | 12.62 | 12.68 | 12.55 | 12.62 | 191,365 | +0.01(+0.05%) |
Jul 01, 2014 | 12.50 | 12.64 | 12.50 | 12.62 | 220,544 | +0.09(+0.75%) |
Jun 30, 2014 | 12.42 | 12.56 | 12.39 | 12.52 | 194,629 | +0.13(+1.09%) |
Jun 27, 2014 | 12.46 | 12.56 | 12.38 | 12.39 | 223,314 | -0.07(-0.54%) |
Jun 26, 2014 | 12.39 | 12.46 | 12.35 | 12.46 | 274,004 | +0.12(+0.98%) |
Jun 25, 2014 | 12.31 | 12.41 | 12.29 | 12.33 | 223,344 | -0.03(-0.27%) |
Jun 24, 2014 | 12.29 | 12.44 | 12.24 | 12.37 | 242,236 | +0.07(+0.55%) |
Jun 23, 2014 | 12.32 | 12.42 | 12.17 | 12.30 | 266,584 | -0.04(-0.33%) |
Jun 20, 2014 | 12.26 | 12.40 | 12.26 | 12.34 | 194,253 | +0.10(+0.83%) |
Jun 19, 2014 | 12.15 | 12.44 | 12.15 | 12.24 | 239,776 | +0.04(+0.33%) |
Jun 18, 2014 | 12.26 | 12.33 | 12.08 | 12.20 | 281,650 | -0.03(-0.22%) |
Jun 17, 2014 | 12.38 | 12.45 | 12.19 | 12.23 | 307,672 | -0.09(-0.71%) |
Jun 16, 2014 | 12.17 | 12.52 | 12.17 | 12.31 | 377,259 | +0.12(+1.00%) |
Jun 13, 2014 | 12.12 | 12.19 | 12.07 | 12.19 | 131,345 | +0.10(+0.84%) |
Jun 12, 2014 | 12.12 | 12.17 | 12.02 | 12.09 | 172,012 | +0.02(+0.17%) |
Jun 11, 2014 | 12.12 | 12.19 | 12.06 | 12.07 | 163,148 | -0.07(-0.56%) |
Jun 10, 2014 | 12.17 | 12.19 | 12.11 | 12.14 | 256,909 | +0.10(+0.84%) |
Jun 06, 2014 | 12.06 | 12.08 | 12.03 | 12.04 | 169,152 | +0.04(+0.34%) |
Jun 05, 2014 | 12.06 | 12.11 | 11.93 | 12.00 | 221,077 | -0.04(-0.34%) |
Jun 04, 2014 | 11.99 | 12.04 | 11.88 | 12.04 | 194,466 | +0.10(+0.85%) |
Jun 03, 2014 | 12.11 | 12.11 | 11.94 | 11.94 | 273,228 | -0.11(-0.95%) |
Jun 02, 2014 | 12.02 | 12.10 | 12.00 | 12.05 | 257,983 | +0.09(+0.73%) |
May 30, 2014 | 11.90 | 12.01 | 11.85 | 11.96 | 254,538 | +0.06(+0.51%) |
May 29, 2014 | 11.92 | 11.94 | 11.82 | 11.90 | 268,262 | +0.06(+0.51%) |
May 28, 2014 | 11.67 | 11.84 | 11.66 | 11.84 | 415,847 | +0.11(+0.98%) |
May 27, 2014 | 11.89 | 11.89 | 11.71 | 11.73 | 221,408 | -0.07(-0.63%) |
May 23, 2014 | 11.89 | 11.80 | 11.80 | 11.80 | 219,584 | -0.06(-0.48%) |
May 22, 2014 | 11.92 | 12.03 | 11.85 | 11.86 | 151,378 | +0.00(+0.03%) |
May 21, 2014 | 11.86 | 11.92 | 11.84 | 11.86 | 257,571 | +0.03(+0.29%) |
May 20, 2014 | 11.83 | 11.85 | 11.75 | 11.82 | 354,296 | +0.01(+0.06%) |
May 19, 2014 | 11.76 | 11.86 | 11.76 | 11.82 | 248,722 | +0.03(+0.22%) |
May 16, 2014 | 11.70 | 11.86 | 11.68 | 11.79 | 216,533 | +0.09(+0.79%) |
May 15, 2014 | 11.74 | 11.78 | 11.63 | 11.70 | 182,253 | +0.00(+0.00%) |
May 14, 2014 | 11.64 | 11.76 | 11.63 | 11.70 | 253,293 | +0.08(+0.68%) |
May 13, 2014 | 11.60 | 11.64 | 11.57 | 11.62 | 187,772 | +0.03(+0.23%) |
May 12, 2014 | 11.84 | 11.84 | 11.57 | 11.59 | 364,218 | -0.18(-1.52%) |
May 09, 2014 | 11.68 | 11.82 | 11.65 | 11.77 | 183,582 | +0.05(+0.40%) |
May 08, 2014 | 11.78 | 11.85 | 11.68 | 11.72 | 284,412 | -0.03(-0.23%) |
May 07, 2014 | 11.64 | 11.88 | 11.61 | 11.75 | 352,449 | +0.10(+0.85%) |
May 06, 2014 | 11.67 | 11.72 | 11.62 | 11.65 | 231,540 | -0.01(-0.11%) |
May 05, 2014 | 11.53 | 11.66 | 11.51 | 11.66 | 252,454 | +0.08(+0.69%) |
May 02, 2014 | 11.60 | 11.62 | 11.44 | 11.58 | 201,217 | +0.03(+0.23%) |