Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.73 | 12.83 | 12.60 | 12.60 | 1,385,309 | -0.22(-1.73%) |
Jul 30, 2014 | 12.87 | 12.90 | 12.73 | 12.82 | 1,082,055 | -0.01(-0.11%) |
Jul 29, 2014 | 12.81 | 12.87 | 12.74 | 12.83 | 1,450,453 | +0.03(+0.22%) |
Jul 28, 2014 | 12.72 | 12.83 | 12.72 | 12.81 | 980,456 | +0.08(+0.65%) |
Jul 25, 2014 | 12.65 | 12.74 | 12.61 | 12.72 | 1,262,927 | -0.02(-0.16%) |
Jul 24, 2014 | 12.87 | 12.88 | 12.72 | 12.74 | 1,199,335 | -0.09(-0.70%) |
Jul 23, 2014 | 12.75 | 12.83 | 12.73 | 12.83 | 824,002 | +0.07(+0.54%) |
Jul 22, 2014 | 12.81 | 12.88 | 12.73 | 12.76 | 818,026 | -0.01(-0.11%) |
Jul 21, 2014 | 12.83 | 12.87 | 12.75 | 12.78 | 734,400 | -0.10(-0.75%) |
Jul 18, 2014 | 12.78 | 12.87 | 12.76 | 12.87 | 1,542,104 | +0.10(+0.81%) |
Jul 17, 2014 | 12.75 | 12.80 | 12.73 | 12.77 | 1,455,763 | -0.03(-0.27%) |
Jul 16, 2014 | 12.78 | 12.82 | 12.69 | 12.81 | 1,307,518 | +0.10(+0.82%) |
Jul 15, 2014 | 12.83 | 12.83 | 12.62 | 12.70 | 776,231 | -0.11(-0.86%) |
Jul 14, 2014 | 12.78 | 12.83 | 12.70 | 12.81 | 1,130,588 | +0.08(+0.60%) |
Jul 11, 2014 | 12.81 | 12.81 | 12.67 | 12.74 | 1,231,480 | -0.06(-0.49%) |
Jul 10, 2014 | 12.67 | 12.83 | 12.67 | 12.80 | 1,073,818 | -0.01(-0.11%) |
Jul 09, 2014 | 12.79 | 12.86 | 12.73 | 12.81 | 1,262,909 | +0.05(+0.38%) |
Jul 08, 2014 | 12.74 | 12.80 | 12.74 | 12.76 | 1,233,690 | +0.00(+0.00%) |
Jul 07, 2014 | 12.75 | 12.93 | 12.75 | 12.76 | 1,470,036 | -0.03(-0.22%) |
Jul 03, 2014 | 12.82 | 12.79 | 12.79 | 12.79 | 640,358 | -0.03(-0.22%) |
Jul 02, 2014 | 12.81 | 12.84 | 12.74 | 12.82 | 1,276,532 | -0.03(-0.21%) |
Jul 01, 2014 | 12.67 | 12.89 | 12.63 | 12.85 | 1,871,996 | +0.17(+1.36%) |
Jun 30, 2014 | 12.79 | 12.86 | 12.63 | 12.67 | 1,479,481 | -0.12(-0.97%) |
Jun 27, 2014 | 12.46 | 12.86 | 12.41 | 12.80 | 2,380,381 | +0.26(+2.10%) |
Jun 26, 2014 | 12.56 | 12.62 | 12.50 | 12.54 | 935,179 | -0.06(-0.44%) |
Jun 25, 2014 | 12.58 | 12.65 | 12.51 | 12.59 | 1,004,170 | -0.03(-0.22%) |
Jun 24, 2014 | 12.76 | 12.80 | 12.60 | 12.62 | 1,347,281 | -0.16(-1.29%) |
Jun 23, 2014 | 12.88 | 12.95 | 12.77 | 12.78 | 1,024,468 | -0.12(-0.91%) |
Jun 20, 2014 | 12.82 | 12.93 | 12.74 | 12.90 | 3,158,580 | +0.11(+0.86%) |
Jun 19, 2014 | 12.75 | 12.83 | 12.69 | 12.79 | 1,618,608 | +0.05(+0.43%) |
Jun 18, 2014 | 12.57 | 12.78 | 12.52 | 12.73 | 1,008,475 | +0.17(+1.37%) |
Jun 17, 2014 | 12.49 | 12.59 | 12.47 | 12.56 | 1,216,600 | +0.03(+0.22%) |
Jun 16, 2014 | 12.69 | 12.73 | 12.49 | 12.54 | 814,393 | -0.16(-1.24%) |
Jun 13, 2014 | 12.70 | 12.75 | 12.54 | 12.69 | 1,151,904 | -0.01(-0.05%) |
Jun 12, 2014 | 12.63 | 12.71 | 12.50 | 12.70 | 1,537,165 | +0.01(+0.05%) |
Jun 11, 2014 | 12.58 | 12.71 | 12.54 | 12.69 | 1,731,243 | +0.10(+0.76%) |
Jun 10, 2014 | 12.64 | 12.71 | 12.54 | 12.60 | 739,146 | -0.17(-1.35%) |
Jun 06, 2014 | 12.93 | 12.93 | 12.71 | 12.77 | 1,059,111 | -0.10(-0.75%) |
Jun 05, 2014 | 12.63 | 12.87 | 12.54 | 12.87 | 1,483,904 | +0.32(+2.52%) |
Jun 04, 2014 | 12.49 | 12.60 | 12.46 | 12.55 | 1,030,370 | +0.03(+0.27%) |
Jun 03, 2014 | 12.51 | 12.55 | 12.47 | 12.51 | 947,069 | -0.02(-0.16%) |
Jun 02, 2014 | 12.51 | 12.57 | 12.47 | 12.54 | 1,081,310 | +0.01(+0.06%) |
May 30, 2014 | 12.51 | 12.58 | 12.47 | 12.53 | 2,069,826 | +0.03(+0.27%) |
May 29, 2014 | 12.56 | 12.61 | 12.49 | 12.49 | 988,756 | -0.05(-0.38%) |
May 28, 2014 | 12.56 | 12.57 | 12.40 | 12.54 | 1,138,189 | -0.03(-0.22%) |
May 27, 2014 | 12.48 | 12.60 | 12.47 | 12.57 | 1,428,153 | +0.17(+1.39%) |
May 23, 2014 | 12.29 | 12.40 | 12.40 | 12.40 | 1,375,947 | +0.08(+0.67%) |
May 22, 2014 | 12.29 | 12.40 | 12.21 | 12.32 | 633,136 | +0.02(+0.17%) |
May 21, 2014 | 12.32 | 12.37 | 12.21 | 12.29 | 1,251,304 | -0.03(-0.22%) |
May 20, 2014 | 12.29 | 12.40 | 12.25 | 12.32 | 2,865,764 | +0.04(+0.34%) |
May 19, 2014 | 12.23 | 12.35 | 12.16 | 12.28 | 1,271,008 | +0.02(+0.17%) |
May 16, 2014 | 12.07 | 12.27 | 12.05 | 12.26 | 1,603,791 | +0.16(+1.31%) |
May 15, 2014 | 12.16 | 12.23 | 12.02 | 12.10 | 1,735,293 | -0.12(-0.96%) |
May 14, 2014 | 12.19 | 12.29 | 12.11 | 12.22 | 1,788,722 | +0.03(+0.23%) |
May 13, 2014 | 12.45 | 12.52 | 12.19 | 12.19 | 826,404 | -0.24(-1.93%) |
May 12, 2014 | 12.37 | 12.47 | 12.32 | 12.43 | 1,841,079 | +0.07(+0.56%) |
May 09, 2014 | 12.29 | 12.42 | 12.25 | 12.36 | 815,793 | +0.03(+0.22%) |
May 08, 2014 | 12.43 | 12.54 | 12.29 | 12.34 | 1,450,114 | -0.10(-0.77%) |
May 07, 2014 | 12.40 | 12.43 | 12.29 | 12.43 | 1,421,772 | +0.04(+0.33%) |
May 06, 2014 | 12.35 | 12.45 | 12.24 | 12.39 | 1,679,593 | -0.04(-0.33%) |
May 05, 2014 | 12.39 | 12.58 | 12.39 | 12.43 | 1,429,724 | -0.31(-2.43%) |
May 02, 2014 | 12.71 | 12.90 | 12.51 | 12.74 | 2,267,223 | -0.04(-0.32%) |