Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.50 | 12.55 | 12.32 | 12.52 | 1,145,855 | -0.04(-0.32%) |
Jul 30, 2014 | 12.63 | 12.65 | 12.50 | 12.56 | 755,849 | -0.13(-1.02%) |
Jul 29, 2014 | 12.60 | 12.80 | 12.59 | 12.69 | 442,081 | +0.09(+0.71%) |
Jul 28, 2014 | 12.66 | 12.66 | 12.65 | 12.60 | 503,008 | -0.09(-0.71%) |
Jul 25, 2014 | 12.65 | 12.81 | 12.64 | 12.69 | 253,457 | +0.02(+0.16%) |
Jul 24, 2014 | 12.70 | 12.71 | 12.65 | 12.67 | 241,471 | -0.04(-0.31%) |
Jul 23, 2014 | 12.62 | 12.73 | 12.61 | 12.71 | 358,653 | +0.07(+0.55%) |
Jul 22, 2014 | 12.61 | 12.70 | 12.60 | 12.64 | 480,677 | +0.01(+0.08%) |
Jul 21, 2014 | 12.60 | 12.67 | 12.54 | 12.63 | 340,294 | +0.01(+0.08%) |
Jul 18, 2014 | 12.61 | 12.71 | 12.60 | 12.62 | 484,256 | -0.02(-0.16%) |
Jul 17, 2014 | 12.69 | 12.71 | 12.61 | 12.64 | 645,946 | -0.13(-1.02%) |
Jul 16, 2014 | 12.68 | 12.79 | 12.66 | 12.77 | 551,931 | +0.08(+0.63%) |
Jul 15, 2014 | 12.72 | 12.76 | 12.67 | 12.69 | 400,078 | -0.09(-0.70%) |
Jul 14, 2014 | 12.70 | 12.78 | 12.70 | 12.78 | 671,088 | +0.01(+0.08%) |
Jul 11, 2014 | 12.75 | 12.80 | 12.73 | 12.77 | 255,481 | -0.02(-0.16%) |
Jul 10, 2014 | 12.75 | 12.82 | 12.70 | 12.79 | 307,042 | +0.00(+0.00%) |
Jul 09, 2014 | 12.77 | 12.82 | 12.72 | 12.79 | 384,943 | +0.04(+0.31%) |
Jul 08, 2014 | 12.78 | 12.82 | 12.71 | 12.75 | 606,777 | -0.08(-0.62%) |
Jul 07, 2014 | 12.92 | 12.93 | 12.77 | 12.83 | 705,444 | -0.10(-0.77%) |
Jul 04, 2014 | 12.97 | 13.01 | 12.90 | 12.93 | 207,829 | -0.09(-0.69%) |
Jul 03, 2014 | 13.14 | 13.15 | 12.96 | 13.02 | 330,348 | -0.12(-0.91%) |
Jul 02, 2014 | 13.04 | 13.21 | 13.02 | 13.14 | 500,807 | +0.06(+0.46%) |
Jun 30, 2014 | 13.08 | 13.08 | 13.08 | 0 | +0.10(+0.77%) | |
Jun 27, 2014 | 12.90 | 13.00 | 12.88 | 12.98 | 374,612 | +0.10(+0.78%) |
Jun 26, 2014 | 12.77 | 12.90 | 12.72 | 12.88 | 398,248 | +0.15(+1.18%) |
Jun 25, 2014 | 12.72 | 12.79 | 12.71 | 12.73 | 331,397 | +0.00(+0.00%) |
Jun 24, 2014 | 12.90 | 12.90 | 12.69 | 12.73 | 1,090,577 | -0.13(-1.01%) |
Jun 23, 2014 | 12.90 | 12.94 | 12.81 | 12.86 | 338,563 | -0.10(-0.77%) |
Jun 20, 2014 | 12.88 | 12.96 | 12.81 | 12.96 | 1,732,918 | +0.05(+0.39%) |
Jun 19, 2014 | 12.92 | 12.98 | 12.88 | 12.91 | 664,456 | -0.06(-0.46%) |
Jun 18, 2014 | 12.96 | 13.00 | 12.92 | 12.97 | 364,566 | -0.01(-0.08%) |
Jun 17, 2014 | 12.92 | 13.00 | 12.91 | 12.98 | 317,621 | +0.06(+0.46%) |
Jun 16, 2014 | 12.88 | 12.97 | 12.88 | 12.92 | 259,129 | -0.01(-0.08%) |
Jun 13, 2014 | 12.93 | 12.95 | 12.87 | 12.93 | 215,128 | +0.04(+0.31%) |
Jun 12, 2014 | 12.96 | 12.96 | 12.81 | 12.89 | 427,897 | -0.02(-0.15%) |
Jun 11, 2014 | 12.84 | 12.99 | 12.83 | 12.91 | 481,064 | +0.05(+0.39%) |
Jun 10, 2014 | 12.72 | 12.94 | 12.71 | 12.86 | 787,537 | +0.16(+1.26%) |
Jun 09, 2014 | 12.63 | 12.74 | 12.63 | 12.70 | 358,656 | +0.07(+0.55%) |
Jun 06, 2014 | 12.74 | 12.75 | 12.63 | 12.63 | 704,606 | -0.15(-1.17%) |
Jun 05, 2014 | 12.80 | 12.83 | 12.73 | 12.78 | 505,771 | -0.04(-0.31%) |
Jun 04, 2014 | 12.90 | 12.92 | 12.78 | 12.82 | 326,139 | -0.06(-0.47%) |
Jun 03, 2014 | 12.91 | 12.93 | 12.80 | 12.88 | 448,338 | -0.04(-0.31%) |
Jun 02, 2014 | 12.97 | 13.05 | 12.92 | 12.92 | 367,588 | -0.08(-0.62%) |
May 30, 2014 | 13.01 | 13.06 | 12.97 | 13.00 | 569,909 | -0.03(-0.23%) |
May 29, 2014 | 13.01 | 13.20 | 12.99 | 13.03 | 683,996 | -0.01(-0.08%) |
May 28, 2014 | 13.20 | 13.22 | 13.03 | 13.04 | 898,685 | -0.33(-2.47%) |
May 27, 2014 | 13.40 | 13.45 | 13.29 | 13.37 | 572,242 | -0.06(-0.45%) |
May 26, 2014 | 13.41 | 13.48 | 13.38 | 13.43 | 256,339 | -0.01(-0.07%) |
May 23, 2014 | 13.38 | 13.48 | 13.38 | 13.44 | 305,883 | +0.05(+0.37%) |
May 22, 2014 | 13.30 | 13.48 | 13.26 | 13.39 | 330,717 | +0.04(+0.30%) |
May 21, 2014 | 13.25 | 13.40 | 13.20 | 13.35 | 593,958 | +0.07(+0.53%) |
May 20, 2014 | 13.35 | 13.35 | 13.25 | 13.28 | 422,140 | -0.08(-0.60%) |
May 16, 2014 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.00(+0.00%) |
May 15, 2014 | 13.30 | 13.37 | 13.19 | 13.36 | 842,603 | +0.09(+0.68%) |
May 14, 2014 | 13.09 | 13.32 | 13.05 | 13.27 | 1,117,264 | +0.24(+1.84%) |
May 13, 2014 | 13.01 | 13.06 | 12.96 | 13.03 | 2,165,089 | +0.02(+0.15%) |
May 12, 2014 | 12.98 | 13.04 | 12.90 | 13.01 | 655,892 | +0.04(+0.31%) |
May 09, 2014 | 12.98 | 13.07 | 12.93 | 12.97 | 311,909 | -0.01(-0.08%) |
May 08, 2014 | 13.18 | 13.21 | 12.93 | 12.98 | 1,123,844 | -0.19(-1.44%) |
May 07, 2014 | 13.16 | 13.24 | 13.12 | 13.17 | 702,910 | +0.01(+0.08%) |
May 06, 2014 | 13.22 | 13.25 | 13.13 | 13.16 | 605,310 | -0.05(-0.38%) |
May 05, 2014 | 13.24 | 13.29 | 13.15 | 13.21 | 517,365 | -0.08(-0.60%) |
May 02, 2014 | 13.32 | 13.37 | 13.22 | 13.29 | 491,922 | -0.06(-0.45%) |