Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.79 | 12.86 | 12.66 | 12.66 | 957,631 | -0.13(-1.02%) |
Jul 30, 2014 | 13.06 | 13.06 | 12.75 | 12.79 | 999,255 | +0.00(+0.04%) |
Jul 29, 2014 | 12.90 | 12.97 | 12.77 | 12.79 | 313,041 | -0.10(-0.79%) |
Jul 28, 2014 | 12.90 | 12.98 | 12.87 | 12.89 | 464,367 | +0.04(+0.34%) |
Jul 25, 2014 | 12.85 | 12.90 | 12.77 | 12.85 | 350,891 | -0.02(-0.15%) |
Jul 24, 2014 | 13.01 | 13.01 | 12.87 | 12.87 | 552,236 | -0.12(-0.93%) |
Jul 23, 2014 | 13.06 | 13.06 | 12.95 | 12.99 | 237,412 | -0.05(-0.37%) |
Jul 22, 2014 | 12.99 | 13.07 | 12.95 | 13.04 | 174,563 | +0.09(+0.67%) |
Jul 21, 2014 | 12.92 | 12.99 | 12.89 | 12.95 | 228,421 | -0.02(-0.15%) |
Jul 18, 2014 | 12.83 | 13.00 | 12.83 | 12.97 | 241,774 | +0.12(+0.91%) |
Jul 17, 2014 | 12.97 | 13.04 | 12.83 | 12.85 | 318,340 | -0.17(-1.27%) |
Jul 16, 2014 | 13.15 | 13.15 | 13.00 | 13.02 | 256,472 | -0.12(-0.89%) |
Jul 15, 2014 | 13.08 | 13.14 | 13.00 | 13.13 | 343,765 | +0.06(+0.48%) |
Jul 14, 2014 | 13.04 | 13.11 | 12.99 | 13.07 | 247,273 | +0.15(+1.13%) |
Jul 11, 2014 | 12.98 | 12.99 | 12.89 | 12.92 | 207,804 | -0.02(-0.15%) |
Jul 10, 2014 | 12.86 | 13.01 | 12.83 | 12.94 | 313,426 | -0.02(-0.19%) |
Jul 09, 2014 | 12.94 | 13.02 | 12.91 | 12.97 | 257,856 | +0.03(+0.26%) |
Jul 08, 2014 | 12.82 | 12.96 | 12.82 | 12.93 | 446,997 | +0.11(+0.83%) |
Jul 07, 2014 | 12.95 | 12.97 | 12.83 | 12.83 | 511,197 | -0.15(-1.16%) |
Jul 03, 2014 | 13.12 | 12.98 | 12.98 | 12.98 | 462,190 | -0.11(-0.85%) |
Jul 02, 2014 | 13.23 | 13.27 | 13.07 | 13.09 | 456,050 | -0.15(-1.10%) |
Jul 01, 2014 | 13.23 | 13.37 | 13.23 | 13.24 | 528,571 | -0.03(-0.26%) |
Jun 30, 2014 | 13.27 | 13.34 | 13.24 | 13.27 | 385,362 | -0.00(-0.04%) |
Jun 27, 2014 | 13.18 | 13.29 | 13.12 | 13.27 | 501,395 | +0.07(+0.51%) |
Jun 26, 2014 | 13.10 | 13.26 | 12.99 | 13.21 | 647,809 | -0.33(-2.44%) |
Jun 25, 2014 | 13.49 | 13.55 | 13.36 | 13.54 | 782,147 | +0.08(+0.58%) |
Jun 24, 2014 | 13.60 | 13.62 | 13.45 | 13.46 | 621,237 | -0.12(-0.86%) |
Jun 23, 2014 | 13.59 | 13.64 | 13.56 | 13.57 | 366,967 | +0.02(+0.14%) |
Jun 20, 2014 | 13.60 | 13.62 | 13.52 | 13.56 | 724,367 | +0.04(+0.29%) |
Jun 19, 2014 | 13.56 | 13.58 | 13.46 | 13.52 | 558,026 | +0.02(+0.18%) |
Jun 18, 2014 | 13.45 | 13.53 | 13.36 | 13.49 | 524,709 | +0.05(+0.36%) |
Jun 17, 2014 | 13.52 | 13.56 | 13.43 | 13.44 | 729,796 | -0.07(-0.50%) |
Jun 16, 2014 | 13.48 | 13.53 | 13.45 | 13.51 | 504,971 | +0.08(+0.62%) |
Jun 13, 2014 | 13.47 | 13.51 | 13.38 | 13.43 | 458,289 | +0.01(+0.11%) |
Jun 12, 2014 | 13.46 | 13.50 | 13.37 | 13.41 | 429,161 | -0.03(-0.25%) |
Jun 11, 2014 | 13.46 | 13.55 | 13.43 | 13.45 | 837,544 | +0.00(+0.00%) |
Jun 10, 2014 | 13.54 | 13.57 | 13.42 | 13.45 | 661,298 | -0.06(-0.47%) |
Jun 06, 2014 | 13.57 | 13.70 | 13.50 | 13.51 | 857,521 | -0.03(-0.25%) |
Jun 05, 2014 | 13.45 | 13.57 | 13.37 | 13.55 | 293,766 | +0.11(+0.83%) |
Jun 04, 2014 | 13.36 | 13.44 | 13.25 | 13.43 | 192,904 | +0.06(+0.44%) |
Jun 03, 2014 | 13.38 | 13.44 | 13.31 | 13.38 | 299,185 | -0.06(-0.47%) |
Jun 02, 2014 | 13.42 | 13.49 | 13.39 | 13.44 | 285,859 | +0.01(+0.11%) |
May 30, 2014 | 13.40 | 13.43 | 13.37 | 13.42 | 339,240 | +0.06(+0.44%) |
May 29, 2014 | 13.38 | 13.39 | 13.32 | 13.37 | 302,919 | +0.05(+0.40%) |
May 28, 2014 | 13.33 | 13.38 | 13.26 | 13.31 | 322,789 | -0.01(-0.11%) |
May 27, 2014 | 13.30 | 13.45 | 13.27 | 13.33 | 528,820 | +0.06(+0.44%) |
May 23, 2014 | 13.09 | 13.27 | 13.27 | 13.27 | 402,047 | +0.20(+1.53%) |
May 22, 2014 | 13.06 | 13.07 | 12.99 | 13.07 | 206,053 | +0.02(+0.15%) |
May 21, 2014 | 13.02 | 13.06 | 12.99 | 13.05 | 261,742 | +0.06(+0.45%) |
May 20, 2014 | 12.99 | 13.03 | 12.87 | 12.99 | 360,862 | +0.01(+0.11%) |
May 19, 2014 | 12.95 | 13.01 | 12.88 | 12.98 | 311,943 | +0.01(+0.07%) |
May 16, 2014 | 12.88 | 12.97 | 12.77 | 12.97 | 297,993 | +0.06(+0.45%) |
May 15, 2014 | 12.96 | 13.04 | 12.80 | 12.91 | 342,570 | -0.09(-0.67%) |
May 14, 2014 | 13.06 | 13.11 | 12.98 | 13.00 | 368,126 | -0.07(-0.52%) |
May 13, 2014 | 13.07 | 13.12 | 12.99 | 13.07 | 447,469 | +0.03(+0.22%) |
May 12, 2014 | 12.82 | 13.12 | 12.81 | 13.04 | 892,170 | +0.25(+1.94%) |
May 09, 2014 | 12.62 | 12.79 | 12.62 | 12.79 | 428,738 | +0.15(+1.19%) |
May 08, 2014 | 12.76 | 12.79 | 12.60 | 12.64 | 560,246 | -0.16(-1.25%) |
May 07, 2014 | 12.60 | 12.80 | 12.59 | 12.80 | 476,924 | +0.24(+1.89%) |
May 06, 2014 | 12.70 | 12.72 | 12.53 | 12.56 | 398,809 | -0.09(-0.69%) |
May 05, 2014 | 12.70 | 12.72 | 12.58 | 12.65 | 402,704 | -0.08(-0.61%) |
May 02, 2014 | 12.77 | 12.86 | 12.70 | 12.73 | 414,852 | -0.05(-0.38%) |