Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.25 | 12.33 | 12.21 | 12.24 | 223,571 | -0.01(-0.08%) |
Jul 30, 2014 | 12.40 | 12.40 | 12.25 | 12.25 | 237,801 | -0.16(-1.29%) |
Jul 29, 2014 | 12.42 | 12.46 | 12.35 | 12.41 | 205,435 | +0.03(+0.24%) |
Jul 28, 2014 | 12.50 | 12.51 | 12.38 | 12.38 | 213,438 | -0.11(-0.88%) |
Jul 25, 2014 | 12.45 | 12.51 | 12.42 | 12.49 | 184,096 | +0.09(+0.73%) |
Jul 24, 2014 | 12.41 | 12.45 | 12.40 | 12.40 | 107,672 | -0.05(-0.40%) |
Jul 23, 2014 | 12.50 | 12.51 | 12.41 | 12.45 | 155,391 | -0.05(-0.40%) |
Jul 22, 2014 | 12.52 | 12.52 | 12.44 | 12.50 | 120,125 | -0.04(-0.32%) |
Jul 21, 2014 | 12.44 | 12.65 | 12.43 | 12.54 | 174,858 | +0.12(+0.97%) |
Jul 18, 2014 | 12.36 | 12.42 | 12.34 | 12.42 | 136,879 | +0.09(+0.73%) |
Jul 17, 2014 | 12.33 | 12.35 | 12.26 | 12.33 | 159,601 | +0.06(+0.49%) |
Jul 16, 2014 | 12.23 | 12.29 | 12.23 | 12.27 | 108,184 | +0.04(+0.33%) |
Jul 15, 2014 | 12.25 | 12.28 | 12.23 | 12.23 | 138,019 | -0.02(-0.16%) |
Jul 14, 2014 | 12.29 | 12.30 | 12.25 | 12.25 | 101,798 | -0.04(-0.33%) |
Jul 11, 2014 | 12.23 | 12.30 | 12.22 | 12.29 | 146,471 | +0.11(+0.90%) |
Jul 10, 2014 | 12.19 | 12.24 | 12.18 | 12.18 | 140,623 | +0.02(+0.16%) |
Jul 09, 2014 | 12.25 | 12.25 | 12.14 | 12.16 | 151,029 | -0.08(-0.65%) |
Jul 08, 2014 | 12.23 | 12.31 | 12.20 | 12.24 | 118,047 | +0.07(+0.58%) |
Jul 07, 2014 | 12.12 | 12.24 | 12.08 | 12.17 | 241,745 | +0.10(+0.83%) |
Jul 03, 2014 | 12.25 | 12.07 | 12.07 | 12.07 | 169,700 | -0.20(-1.63%) |
Jul 02, 2014 | 12.40 | 12.41 | 12.27 | 12.27 | 189,373 | -0.15(-1.21%) |
Jul 01, 2014 | 12.46 | 12.48 | 12.37 | 12.42 | 186,714 | -0.01(-0.08%) |
Jun 30, 2014 | 12.55 | 12.55 | 12.43 | 12.43 | 169,755 | -0.09(-0.72%) |
Jun 27, 2014 | 12.43 | 12.52 | 12.42 | 12.52 | 204,710 | +0.09(+0.72%) |
Jun 26, 2014 | 12.37 | 12.43 | 12.37 | 12.43 | 74,047 | +0.07(+0.57%) |
Jun 25, 2014 | 12.32 | 12.38 | 12.32 | 12.36 | 65,189 | +0.05(+0.41%) |
Jun 24, 2014 | 12.33 | 12.34 | 12.29 | 12.31 | 95,210 | +0.01(+0.08%) |
Jun 23, 2014 | 12.29 | 12.33 | 12.29 | 12.30 | 58,634 | -0.01(-0.07%) |
Jun 20, 2014 | 12.33 | 12.33 | 12.28 | 12.31 | 56,309 | +0.01(+0.07%) |
Jun 19, 2014 | 12.33 | 12.35 | 12.28 | 12.30 | 88,113 | -0.05(-0.40%) |
Jun 18, 2014 | 12.28 | 12.36 | 12.25 | 12.35 | 116,605 | +0.07(+0.57%) |
Jun 17, 2014 | 12.28 | 12.30 | 12.27 | 12.28 | 164,697 | -0.03(-0.24%) |
Jun 16, 2014 | 12.31 | 12.36 | 12.29 | 12.31 | 143,888 | -0.02(-0.16%) |
Jun 13, 2014 | 12.44 | 12.44 | 12.33 | 12.33 | 119,044 | -0.11(-0.88%) |
Jun 12, 2014 | 12.37 | 12.44 | 12.37 | 12.44 | 95,740 | +0.04(+0.32%) |
Jun 11, 2014 | 12.40 | 12.40 | 12.35 | 12.40 | 99,991 | +0.01(+0.08%) |
Jun 10, 2014 | 12.41 | 12.44 | 12.36 | 12.39 | 60,905 | +0.01(+0.08%) |
Jun 06, 2014 | 12.36 | 12.41 | 12.35 | 12.38 | 124,768 | +0.01(+0.08%) |
Jun 05, 2014 | 12.24 | 12.37 | 12.22 | 12.37 | 138,374 | +0.10(+0.81%) |
Jun 04, 2014 | 12.43 | 12.43 | 12.27 | 12.27 | 179,242 | -0.13(-1.05%) |
Jun 03, 2014 | 12.55 | 12.55 | 12.40 | 12.40 | 134,803 | -0.15(-1.20%) |
Jun 02, 2014 | 12.57 | 12.58 | 12.53 | 12.55 | 119,090 | +0.01(+0.08%) |
May 30, 2014 | 12.61 | 12.61 | 12.54 | 12.54 | 161,757 | -0.03(-0.24%) |
May 29, 2014 | 12.59 | 12.61 | 12.55 | 12.57 | 117,468 | +0.00(+0.00%) |
May 28, 2014 | 12.55 | 12.58 | 12.55 | 12.57 | 99,278 | +0.03(+0.24%) |
May 27, 2014 | 12.58 | 12.58 | 12.53 | 12.54 | 113,212 | -0.06(-0.48%) |
May 23, 2014 | 12.59 | 12.60 | 12.60 | 12.60 | 116,600 | +0.04(+0.32%) |
May 22, 2014 | 12.60 | 12.60 | 12.54 | 12.56 | 54,772 | -0.04(-0.32%) |
May 21, 2014 | 12.59 | 12.60 | 12.55 | 12.60 | 91,494 | -0.04(-0.32%) |
May 20, 2014 | 12.61 | 12.64 | 12.60 | 12.64 | 93,827 | +0.02(+0.16%) |
May 19, 2014 | 12.66 | 12.67 | 12.60 | 12.62 | 100,344 | -0.03(-0.22%) |
May 16, 2014 | 12.63 | 12.65 | 12.61 | 12.65 | 120,578 | +0.01(+0.06%) |
May 15, 2014 | 12.68 | 12.69 | 12.60 | 12.64 | 150,083 | +0.00(+0.00%) |
May 14, 2014 | 12.67 | 12.69 | 12.62 | 12.64 | 109,284 | +0.01(+0.08%) |
May 13, 2014 | 12.62 | 12.66 | 12.58 | 12.63 | 120,036 | +0.01(+0.08%) |
May 12, 2014 | 12.62 | 12.62 | 12.57 | 12.62 | 134,400 | +0.00(+0.00%) |
May 09, 2014 | 12.63 | 12.63 | 12.57 | 12.62 | 76,605 | +0.03(+0.24%) |
May 08, 2014 | 12.56 | 12.59 | 12.54 | 12.59 | 96,286 | +0.04(+0.32%) |
May 07, 2014 | 12.56 | 12.56 | 12.50 | 12.55 | 94,365 | +0.03(+0.24%) |
May 06, 2014 | 12.49 | 12.52 | 12.47 | 12.52 | 117,756 | +0.04(+0.32%) |
May 05, 2014 | 12.47 | 12.51 | 12.44 | 12.48 | 142,866 | -0.01(-0.08%) |
May 02, 2014 | 12.46 | 12.49 | 12.36 | 12.49 | 139,944 | +0.01(+0.08%) |