Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.32 | 12.35 | 12.19 | 12.32 | 25,318 | -0.02(-0.16%) |
Jul 30, 2014 | 12.41 | 12.41 | 12.31 | 12.34 | 8,873 | -0.05(-0.40%) |
Jul 29, 2014 | 12.38 | 12.38 | 12.38 | 12.39 | 2,628 | +0.00(+0.00%) |
Jul 28, 2014 | 12.41 | 12.43 | 12.35 | 12.39 | 11,577 | +0.04(+0.32%) |
Jul 25, 2014 | 12.43 | 12.44 | 12.35 | 12.35 | 12,383 | -0.04(-0.32%) |
Jul 24, 2014 | 12.38 | 12.41 | 12.36 | 12.39 | 8,235 | +0.01(+0.08%) |
Jul 23, 2014 | 12.37 | 12.39 | 12.36 | 12.38 | 3,627 | +0.02(+0.16%) |
Jul 22, 2014 | 12.34 | 12.36 | 12.30 | 12.36 | 6,929 | +0.03(+0.24%) |
Jul 21, 2014 | 12.25 | 12.33 | 12.23 | 12.33 | 6,857 | +0.08(+0.65%) |
Jul 18, 2014 | 12.25 | 12.26 | 12.22 | 12.25 | 6,511 | +0.02(+0.16%) |
Jul 17, 2014 | 12.26 | 12.26 | 12.18 | 12.23 | 19,431 | +0.01(+0.08%) |
Jul 16, 2014 | 12.21 | 12.23 | 12.17 | 12.22 | 12,984 | +0.05(+0.41%) |
Jul 15, 2014 | 12.20 | 12.22 | 12.17 | 12.17 | 13,366 | -0.02(-0.16%) |
Jul 14, 2014 | 12.26 | 12.34 | 12.12 | 12.19 | 38,647 | -0.03(-0.25%) |
Jul 11, 2014 | 12.27 | 12.27 | 12.21 | 12.22 | 7,196 | -0.01(-0.08%) |
Jul 10, 2014 | 12.30 | 12.31 | 12.20 | 12.23 | 7,659 | -0.12(-0.97%) |
Jul 09, 2014 | 12.17 | 12.35 | 12.15 | 12.35 | 36,607 | +0.08(+0.65%) |
Jul 08, 2014 | 12.30 | 12.30 | 12.21 | 12.27 | 10,201 | -0.03(-0.24%) |
Jul 07, 2014 | 12.21 | 12.30 | 12.21 | 12.30 | 14,654 | +0.02(+0.16%) |
Jul 03, 2014 | 12.28 | 12.28 | 12.28 | 12.28 | 4,700 | -0.03(-0.24%) |
Jul 02, 2014 | 12.38 | 12.41 | 12.28 | 12.31 | 10,080 | -0.06(-0.49%) |
Jul 01, 2014 | 12.49 | 12.49 | 12.36 | 12.37 | 14,311 | -0.10(-0.80%) |
Jun 30, 2014 | 12.45 | 12.48 | 12.40 | 12.47 | 2,672 | +0.03(+0.24%) |
Jun 27, 2014 | 12.37 | 12.44 | 12.37 | 12.44 | 13,365 | +0.03(+0.24%) |
Jun 26, 2014 | 12.37 | 12.41 | 12.37 | 12.41 | 8,564 | +0.01(+0.08%) |
Jun 25, 2014 | 12.36 | 12.40 | 12.36 | 12.40 | 21,264 | +0.07(+0.57%) |
Jun 24, 2014 | 12.40 | 12.40 | 12.31 | 12.33 | 24,719 | -0.06(-0.48%) |
Jun 23, 2014 | 12.36 | 12.39 | 12.33 | 12.39 | 12,097 | +0.11(+0.90%) |
Jun 20, 2014 | 12.33 | 12.35 | 12.27 | 12.28 | 6,015 | +0.00(+0.00%) |
Jun 19, 2014 | 12.32 | 12.34 | 12.27 | 12.28 | 10,648 | +0.00(+0.00%) |
Jun 18, 2014 | 12.32 | 12.32 | 12.24 | 12.28 | 8,472 | +0.00(+0.00%) |
Jun 17, 2014 | 12.32 | 12.34 | 12.22 | 12.28 | 28,273 | +0.03(+0.24%) |
Jun 16, 2014 | 12.33 | 12.37 | 12.25 | 12.25 | 12,236 | -0.03(-0.24%) |
Jun 13, 2014 | 12.38 | 12.38 | 12.28 | 12.28 | 8,124 | -0.11(-0.89%) |
Jun 12, 2014 | 12.31 | 12.39 | 12.31 | 12.39 | 5,916 | +0.05(+0.41%) |
Jun 11, 2014 | 12.38 | 12.38 | 12.34 | 12.34 | 16,274 | -0.05(-0.40%) |
Jun 10, 2014 | 12.39 | 12.39 | 12.31 | 12.39 | 6,697 | +0.06(+0.49%) |
Jun 06, 2014 | 12.38 | 12.39 | 12.31 | 12.33 | 12,277 | -0.04(-0.32%) |
Jun 05, 2014 | 12.43 | 12.44 | 12.34 | 12.37 | 36,828 | -0.12(-0.96%) |
Jun 04, 2014 | 12.61 | 12.61 | 12.48 | 12.49 | 6,960 | -0.07(-0.56%) |
Jun 03, 2014 | 12.58 | 12.63 | 12.56 | 12.56 | 13,959 | -0.02(-0.16%) |
Jun 02, 2014 | 12.59 | 12.65 | 12.58 | 12.58 | 9,843 | -0.01(-0.08%) |
May 30, 2014 | 12.62 | 12.66 | 12.58 | 12.59 | 19,901 | -0.02(-0.16%) |
May 29, 2014 | 12.65 | 12.70 | 12.60 | 12.61 | 16,263 | -0.08(-0.63%) |
May 28, 2014 | 12.61 | 12.70 | 12.61 | 12.69 | 2,994 | +0.08(+0.67%) |
May 27, 2014 | 12.60 | 12.63 | 12.59 | 12.61 | 5,134 | +0.01(+0.05%) |
May 23, 2014 | 12.62 | 12.60 | 12.60 | 12.60 | 7,600 | -0.07(-0.55%) |
May 22, 2014 | 12.59 | 12.67 | 12.59 | 12.67 | 10,297 | +0.03(+0.24%) |
May 21, 2014 | 12.62 | 12.64 | 12.61 | 12.64 | 7,160 | +0.01(+0.08%) |
May 20, 2014 | 12.58 | 12.63 | 12.57 | 12.63 | 12,056 | +0.10(+0.80%) |
May 19, 2014 | 12.59 | 12.63 | 12.52 | 12.53 | 19,053 | -0.04(-0.32%) |
May 16, 2014 | 12.50 | 12.57 | 12.49 | 12.57 | 7,052 | +0.10(+0.80%) |
May 15, 2014 | 12.49 | 12.52 | 12.47 | 12.47 | 14,360 | -0.02(-0.16%) |
May 14, 2014 | 12.51 | 12.53 | 12.45 | 12.49 | 17,934 | +0.03(+0.24%) |
May 13, 2014 | 12.58 | 12.58 | 12.46 | 12.46 | 9,404 | -0.06(-0.48%) |
May 12, 2014 | 12.50 | 12.54 | 12.45 | 12.52 | 17,502 | +0.02(+0.16%) |
May 09, 2014 | 12.43 | 12.52 | 12.43 | 12.50 | 27,888 | +0.05(+0.40%) |
May 08, 2014 | 12.40 | 12.50 | 12.40 | 12.45 | 8,127 | -0.03(-0.24%) |
May 07, 2014 | 12.46 | 12.54 | 12.36 | 12.48 | 22,312 | +0.00(+0.00%) |
May 06, 2014 | 12.42 | 12.52 | 12.42 | 12.48 | 21,835 | +0.06(+0.48%) |
May 05, 2014 | 12.50 | 12.52 | 12.41 | 12.42 | 10,912 | -0.06(-0.52%) |
May 02, 2014 | 12.55 | 12.56 | 12.47 | 12.48 | 6,670 | -0.06(-0.44%) |