Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.56 | 12.63 | 12.33 | 12.50 | 1,014,871 | -0.16(-1.24%) |
Jul 30, 2014 | 13.04 | 13.09 | 12.60 | 12.66 | 1,024,651 | -0.36(-2.74%) |
Jul 29, 2014 | 12.67 | 13.09 | 12.60 | 13.02 | 2,037,434 | +0.39(+3.10%) |
Jul 28, 2014 | 12.64 | 12.69 | 12.48 | 12.62 | 856,416 | +0.01(+0.07%) |
Jul 25, 2014 | 12.62 | 12.75 | 12.56 | 12.62 | 923,321 | -0.07(-0.55%) |
Jul 24, 2014 | 12.85 | 12.91 | 12.62 | 12.69 | 2,545,604 | -0.11(-0.88%) |
Jul 23, 2014 | 12.89 | 12.93 | 12.76 | 12.80 | 855,535 | -0.07(-0.54%) |
Jul 22, 2014 | 12.87 | 12.96 | 12.82 | 12.87 | 944,687 | -0.01(-0.07%) |
Jul 21, 2014 | 12.69 | 12.91 | 12.62 | 12.88 | 1,217,409 | +0.18(+1.44%) |
Jul 18, 2014 | 12.56 | 12.76 | 12.56 | 12.69 | 714,948 | +0.10(+0.76%) |
Jul 17, 2014 | 12.72 | 12.75 | 12.57 | 12.60 | 498,510 | -0.16(-1.23%) |
Jul 16, 2014 | 12.68 | 12.76 | 12.56 | 12.76 | 707,312 | +0.08(+0.62%) |
Jul 15, 2014 | 13.01 | 13.03 | 12.62 | 12.68 | 613,098 | -0.35(-2.67%) |
Jul 14, 2014 | 13.00 | 13.04 | 12.94 | 13.02 | 670,700 | +0.10(+0.74%) |
Jul 11, 2014 | 12.72 | 12.95 | 12.69 | 12.93 | 733,877 | +0.19(+1.50%) |
Jul 10, 2014 | 12.42 | 12.76 | 12.40 | 12.74 | 590,521 | +0.11(+0.90%) |
Jul 09, 2014 | 12.62 | 12.75 | 12.60 | 12.62 | 508,183 | -0.10(-0.82%) |
Jul 08, 2014 | 12.60 | 12.74 | 12.60 | 12.73 | 371,041 | +0.04(+0.34%) |
Jul 07, 2014 | 12.78 | 12.86 | 12.62 | 12.69 | 636,773 | -0.19(-1.49%) |
Jul 03, 2014 | 12.89 | 12.88 | 12.88 | 12.88 | 231,176 | +0.00(+0.00%) |
Jul 02, 2014 | 12.81 | 12.92 | 12.78 | 12.88 | 707,568 | +0.03(+0.20%) |
Jul 01, 2014 | 13.03 | 13.13 | 12.84 | 12.85 | 726,974 | -0.17(-1.34%) |
Jun 30, 2014 | 13.02 | 13.06 | 12.88 | 13.02 | 777,128 | -0.01(-0.07%) |
Jun 27, 2014 | 12.71 | 13.07 | 12.71 | 13.03 | 993,420 | +0.23(+1.77%) |
Jun 26, 2014 | 12.82 | 12.84 | 12.71 | 12.81 | 646,724 | -0.01(-0.07%) |
Jun 25, 2014 | 12.48 | 12.83 | 12.47 | 12.82 | 423,510 | +0.25(+2.01%) |
Jun 24, 2014 | 12.62 | 12.84 | 12.52 | 12.56 | 565,435 | -0.12(-0.96%) |
Jun 23, 2014 | 12.76 | 12.82 | 12.66 | 12.69 | 572,284 | -0.09(-0.68%) |
Jun 20, 2014 | 12.78 | 12.82 | 12.65 | 12.77 | 1,520,310 | +0.01(+0.07%) |
Jun 19, 2014 | 12.73 | 12.80 | 12.64 | 12.76 | 371,762 | +0.08(+0.62%) |
Jun 18, 2014 | 12.51 | 12.82 | 12.39 | 12.69 | 405,998 | +0.20(+1.60%) |
Jun 17, 2014 | 12.30 | 12.49 | 12.30 | 12.49 | 535,022 | +0.12(+0.98%) |
Jun 16, 2014 | 12.44 | 12.54 | 12.33 | 12.36 | 326,350 | -0.12(-0.97%) |
Jun 13, 2014 | 12.53 | 12.60 | 12.40 | 12.49 | 464,865 | +0.01(+0.07%) |
Jun 12, 2014 | 12.68 | 12.70 | 12.46 | 12.48 | 771,088 | -0.25(-1.98%) |
Jun 11, 2014 | 12.85 | 12.92 | 12.65 | 12.73 | 778,734 | -0.24(-1.88%) |
Jun 10, 2014 | 12.99 | 13.08 | 12.90 | 12.97 | 630,778 | +0.02(+0.13%) |
Jun 06, 2014 | 12.89 | 13.02 | 12.81 | 12.96 | 611,047 | +0.11(+0.88%) |
Jun 05, 2014 | 12.54 | 12.85 | 12.50 | 12.84 | 1,352,312 | +0.37(+3.00%) |
Jun 04, 2014 | 12.37 | 12.52 | 12.31 | 12.47 | 545,356 | +0.02(+0.14%) |
Jun 03, 2014 | 12.35 | 12.49 | 12.30 | 12.45 | 857,645 | +0.05(+0.42%) |
Jun 02, 2014 | 12.59 | 12.59 | 12.34 | 12.40 | 684,611 | -0.16(-1.25%) |
May 30, 2014 | 12.54 | 12.61 | 12.40 | 12.56 | 458,755 | +0.06(+0.49%) |
May 29, 2014 | 12.47 | 12.56 | 12.42 | 12.49 | 364,507 | +0.03(+0.21%) |
May 28, 2014 | 12.62 | 12.62 | 12.44 | 12.47 | 313,682 | -0.22(-1.71%) |
May 27, 2014 | 12.77 | 12.80 | 12.67 | 12.69 | 700,449 | +0.01(+0.07%) |
May 23, 2014 | 12.61 | 12.68 | 12.68 | 12.68 | 371,608 | +0.08(+0.62%) |
May 22, 2014 | 12.45 | 12.64 | 12.41 | 12.60 | 211,125 | +0.12(+0.98%) |
May 21, 2014 | 12.42 | 12.53 | 12.29 | 12.48 | 990,760 | +0.07(+0.56%) |
May 20, 2014 | 12.42 | 12.45 | 12.29 | 12.41 | 493,630 | -0.04(-0.35%) |
May 19, 2014 | 12.22 | 12.47 | 12.12 | 12.45 | 814,815 | +0.23(+1.85%) |
May 16, 2014 | 12.42 | 12.42 | 12.14 | 12.22 | 311,810 | +0.04(+0.36%) |
May 15, 2014 | 12.29 | 12.37 | 12.16 | 12.18 | 629,205 | -0.19(-1.55%) |
May 14, 2014 | 12.58 | 12.58 | 12.37 | 12.37 | 643,977 | -0.20(-1.59%) |
May 13, 2014 | 12.73 | 12.80 | 12.54 | 12.57 | 813,928 | -0.21(-1.63%) |
May 12, 2014 | 12.62 | 12.82 | 12.53 | 12.78 | 535,388 | +0.20(+1.59%) |
May 09, 2014 | 12.30 | 12.61 | 12.30 | 12.58 | 474,163 | +0.21(+1.69%) |
May 08, 2014 | 12.63 | 12.71 | 12.35 | 12.37 | 641,227 | -0.28(-2.20%) |
May 07, 2014 | 12.53 | 12.70 | 12.48 | 12.65 | 800,725 | +0.18(+1.46%) |
May 06, 2014 | 12.84 | 12.88 | 12.47 | 12.47 | 416,560 | -0.45(-3.50%) |
May 05, 2014 | 12.76 | 12.96 | 12.65 | 12.92 | 382,642 | +0.04(+0.34%) |
May 02, 2014 | 12.97 | 12.97 | 12.77 | 12.88 | 276,111 | -0.10(-0.74%) |