Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.69 | 11.70 | 11.62 | 11.62 | 7,495 | -0.13(-1.12%) |
Jul 30, 2014 | 11.77 | 11.88 | 11.75 | 11.75 | 3,222 | -0.14(-1.22%) |
Jul 29, 2014 | 11.90 | 11.94 | 11.84 | 11.90 | 6,915 | -0.06(-0.53%) |
Jul 28, 2014 | 11.95 | 11.96 | 11.91 | 11.96 | 5,878 | +0.02(+0.13%) |
Jul 25, 2014 | 12.01 | 12.01 | 11.95 | 11.95 | 2,766 | -0.15(-1.28%) |
Jul 24, 2014 | 12.11 | 12.16 | 12.05 | 12.10 | 10,269 | -0.08(-0.62%) |
Jul 23, 2014 | 12.20 | 12.24 | 12.11 | 12.18 | 5,276 | +0.12(+1.04%) |
Jul 22, 2014 | 12.03 | 12.10 | 12.01 | 12.05 | 7,966 | +0.06(+0.50%) |
Jul 21, 2014 | 11.88 | 11.99 | 11.84 | 11.99 | 7,045 | -0.15(-1.24%) |
Jul 18, 2014 | 12.00 | 12.14 | 11.96 | 12.14 | 8,900 | +0.14(+1.17%) |
Jul 17, 2014 | 12.01 | 12.33 | 12.00 | 12.00 | 4,125 | -0.33(-2.68%) |
Jul 16, 2014 | 12.22 | 12.33 | 12.22 | 12.33 | 3,433 | +0.16(+1.31%) |
Jul 15, 2014 | 12.27 | 12.27 | 12.08 | 12.17 | 3,510 | -0.21(-1.69%) |
Jul 14, 2014 | 12.28 | 12.41 | 12.28 | 12.38 | 2,248 | +0.00(+0.04%) |
Jul 11, 2014 | 12.30 | 12.38 | 12.23 | 12.37 | 6,530 | +0.06(+0.52%) |
Jul 10, 2014 | 12.28 | 12.31 | 12.14 | 12.31 | 2,484 | -0.07(-0.57%) |
Jul 09, 2014 | 12.29 | 12.38 | 12.20 | 12.38 | 11,353 | +0.06(+0.45%) |
Jul 08, 2014 | 12.42 | 12.42 | 12.28 | 12.32 | 2,213 | -0.12(-0.93%) |
Jul 07, 2014 | 12.41 | 12.50 | 12.30 | 12.44 | 3,511 | -0.32(-2.51%) |
Jul 03, 2014 | 12.76 | 12.76 | 12.76 | 0 | +0.23(+1.84%) | |
Jul 02, 2014 | 12.65 | 12.78 | 12.53 | 12.53 | 1,564 | -0.08(-0.60%) |
Jul 01, 2014 | 12.63 | 12.64 | 12.58 | 12.61 | 16,555 | +0.08(+0.60%) |
Jun 30, 2014 | 12.32 | 12.53 | 12.32 | 12.53 | 10,757 | +0.21(+1.70%) |
Jun 27, 2014 | 12.26 | 12.42 | 12.26 | 12.32 | 4,061 | +0.16(+1.32%) |
Jun 26, 2014 | 12.14 | 12.32 | 12.14 | 12.16 | 4,287 | +0.05(+0.41%) |
Jun 25, 2014 | 12.12 | 12.21 | 12.01 | 12.11 | 11,808 | -0.04(-0.37%) |
Jun 24, 2014 | 12.09 | 12.26 | 12.06 | 12.15 | 33,281 | -0.12(-0.94%) |
Jun 23, 2014 | 12.05 | 12.27 | 12.05 | 12.27 | 1,120 | +0.11(+0.90%) |
Jun 20, 2014 | 12.24 | 12.26 | 12.07 | 12.16 | 10,856 | -0.19(-1.54%) |
Jun 19, 2014 | 12.30 | 12.52 | 12.30 | 12.35 | 11,316 | -0.19(-1.52%) |
Jun 18, 2014 | 12.39 | 12.54 | 12.34 | 12.54 | 1,586 | +0.38(+3.12%) |
Jun 17, 2014 | 11.99 | 12.20 | 11.98 | 12.16 | 28,581 | -0.51(-4.03%) |
Jun 16, 2014 | 12.91 | 12.91 | 12.67 | 12.67 | 1,531 | -0.26(-2.01%) |
Jun 13, 2014 | 13.03 | 13.03 | 12.93 | 12.93 | 33,061 | -0.02(-0.15%) |
Jun 12, 2014 | 12.83 | 13.01 | 12.83 | 12.95 | 6,008 | -0.05(-0.35%) |
Jun 11, 2014 | 13.04 | 13.06 | 12.95 | 13.00 | 4,812 | -0.23(-1.77%) |
Jun 10, 2014 | 13.10 | 13.26 | 13.10 | 13.23 | 1,646 | -0.12(-0.90%) |
Jun 06, 2014 | 13.32 | 13.35 | 13.24 | 13.35 | 12,283 | +0.24(+1.83%) |
Jun 05, 2014 | 12.97 | 13.11 | 12.97 | 13.11 | 6,658 | +0.09(+0.69%) |
Jun 04, 2014 | 12.80 | 13.03 | 12.80 | 13.02 | 5,191 | -0.02(-0.15%) |
Jun 03, 2014 | 12.95 | 13.04 | 12.92 | 13.04 | 17,230 | +0.17(+1.32%) |
Jun 02, 2014 | 13.09 | 13.14 | 12.87 | 12.87 | 17,265 | -0.33(-2.50%) |
May 30, 2014 | 13.13 | 13.25 | 13.12 | 13.20 | 8,769 | +0.07(+0.53%) |
May 29, 2014 | 13.00 | 13.15 | 13.00 | 13.13 | 17,693 | +0.16(+1.20%) |
May 28, 2014 | 13.00 | 13.00 | 12.97 | 12.97 | 3,946 | +0.03(+0.27%) |
May 27, 2014 | 13.00 | 13.00 | 12.86 | 12.94 | 3,730 | +0.12(+0.94%) |
May 23, 2014 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 12.93 | 12.93 | 12.76 | 12.82 | 12,275 | +0.10(+0.79%) |
May 21, 2014 | 12.67 | 12.75 | 12.64 | 12.72 | 2,588 | +0.42(+3.41%) |
May 20, 2014 | 12.35 | 12.35 | 12.29 | 12.30 | 1,945 | +0.16(+1.32%) |
May 19, 2014 | 12.11 | 12.14 | 12.03 | 12.14 | 1,744 | -0.11(-0.90%) |
May 16, 2014 | 12.25 | 12.25 | 12.00 | 12.25 | 1,280 | +0.23(+1.91%) |
May 15, 2014 | 12.20 | 12.23 | 11.98 | 12.02 | 2,925 | -0.25(-2.04%) |
May 14, 2014 | 12.27 | 12.27 | 12.27 | 12.27 | 6,118 | +0.22(+1.83%) |
May 13, 2014 | 12.10 | 12.17 | 12.01 | 12.05 | 3,007 | -0.18(-1.47%) |
May 12, 2014 | 12.18 | 12.23 | 12.05 | 12.23 | 4,021 | +0.32(+2.69%) |
May 09, 2014 | 11.85 | 11.91 | 11.85 | 11.91 | 748 | +0.16(+1.36%) |
May 08, 2014 | 11.84 | 11.94 | 11.75 | 11.75 | 1,589 | -0.15(-1.30%) |
May 07, 2014 | 11.94 | 11.94 | 11.90 | 11.90 | 27,192 | -0.15(-1.20%) |
May 06, 2014 | 12.03 | 12.05 | 11.93 | 12.05 | 3,673 | -0.08(-0.66%) |
May 05, 2014 | 11.99 | 12.13 | 11.99 | 12.13 | 12,268 | +0.29(+2.45%) |
May 02, 2014 | 12.03 | 12.03 | 11.84 | 11.84 | 876 | -0.23(-1.91%) |