Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.83 | 12.87 | 12.75 | 12.75 | 114,278 | -0.11(-0.86%) |
Jul 30, 2014 | 12.96 | 12.98 | 12.86 | 12.86 | 74,375 | -0.10(-0.77%) |
Jul 29, 2014 | 12.96 | 12.99 | 12.92 | 12.96 | 44,670 | -0.02(-0.15%) |
Jul 28, 2014 | 13.01 | 13.02 | 12.96 | 12.98 | 34,784 | +0.00(+0.00%) |
Jul 25, 2014 | 12.95 | 12.99 | 12.95 | 12.98 | 47,130 | +0.03(+0.23%) |
Jul 24, 2014 | 12.95 | 12.96 | 12.93 | 12.95 | 30,728 | +0.00(+0.00%) |
Jul 23, 2014 | 12.95 | 12.97 | 12.92 | 12.95 | 54,388 | +0.03(+0.23%) |
Jul 22, 2014 | 12.89 | 12.94 | 12.88 | 12.92 | 74,598 | +0.03(+0.23%) |
Jul 21, 2014 | 12.89 | 12.91 | 12.88 | 12.89 | 64,029 | -0.03(-0.23%) |
Jul 18, 2014 | 12.91 | 12.95 | 12.88 | 12.92 | 53,033 | +0.01(+0.08%) |
Jul 17, 2014 | 12.95 | 12.99 | 12.91 | 12.91 | 57,986 | -0.06(-0.46%) |
Jul 16, 2014 | 12.97 | 13.00 | 12.96 | 12.97 | 65,399 | +0.03(+0.23%) |
Jul 15, 2014 | 12.97 | 13.04 | 12.93 | 12.94 | 50,268 | -0.03(-0.23%) |
Jul 14, 2014 | 12.97 | 13.08 | 12.95 | 12.97 | 61,700 | +0.01(+0.10%) |
Jul 11, 2014 | 13.00 | 13.00 | 12.92 | 12.96 | 61,449 | -0.00(-0.02%) |
Jul 10, 2014 | 12.97 | 12.98 | 12.93 | 12.96 | 49,385 | +0.01(+0.08%) |
Jul 09, 2014 | 12.99 | 13.00 | 12.94 | 12.95 | 139,062 | -0.04(-0.31%) |
Jul 08, 2014 | 13.04 | 13.04 | 12.99 | 12.99 | 40,545 | -0.03(-0.23%) |
Jul 07, 2014 | 13.02 | 13.03 | 12.98 | 13.02 | 93,446 | +0.03(+0.23%) |
Jul 03, 2014 | 13.02 | 12.99 | 12.99 | 12.99 | 59,500 | -0.03(-0.20%) |
Jul 02, 2014 | 13.05 | 13.07 | 13.01 | 13.02 | 51,901 | -0.03(-0.26%) |
Jul 01, 2014 | 13.10 | 13.10 | 13.02 | 13.05 | 72,197 | -0.03(-0.23%) |
Jun 30, 2014 | 13.08 | 13.09 | 13.02 | 13.08 | 64,303 | +0.03(+0.23%) |
Jun 27, 2014 | 13.03 | 13.05 | 13.02 | 13.05 | 94,298 | +0.01(+0.08%) |
Jun 26, 2014 | 13.06 | 13.06 | 13.03 | 13.04 | 54,500 | -0.04(-0.31%) |
Jun 25, 2014 | 13.07 | 13.10 | 13.07 | 13.08 | 73,609 | +0.01(+0.08%) |
Jun 24, 2014 | 13.10 | 13.13 | 13.06 | 13.07 | 103,521 | -0.03(-0.23%) |
Jun 23, 2014 | 13.12 | 13.12 | 13.08 | 13.10 | 74,454 | +0.02(+0.15%) |
Jun 20, 2014 | 13.16 | 13.16 | 13.07 | 13.08 | 115,889 | -0.08(-0.61%) |
Jun 19, 2014 | 13.22 | 13.24 | 13.16 | 13.16 | 47,119 | -0.06(-0.45%) |
Jun 18, 2014 | 13.15 | 13.22 | 13.14 | 13.22 | 44,460 | +0.06(+0.46%) |
Jun 17, 2014 | 13.15 | 13.22 | 13.15 | 13.16 | 51,370 | +0.01(+0.08%) |
Jun 16, 2014 | 13.25 | 13.25 | 13.15 | 13.15 | 48,166 | -0.06(-0.45%) |
Jun 13, 2014 | 13.15 | 13.24 | 13.15 | 13.21 | 47,570 | +0.02(+0.15%) |
Jun 12, 2014 | 13.16 | 13.23 | 13.16 | 13.19 | 30,626 | +0.03(+0.23%) |
Jun 11, 2014 | 13.09 | 13.19 | 13.09 | 13.16 | 52,111 | +0.00(+0.00%) |
Jun 10, 2014 | 13.12 | 13.18 | 13.12 | 13.16 | 57,318 | +0.10(+0.77%) |
Jun 06, 2014 | 13.06 | 13.14 | 13.06 | 13.06 | 49,791 | -0.03(-0.23%) |
Jun 05, 2014 | 13.06 | 13.10 | 13.05 | 13.09 | 92,760 | +0.02(+0.15%) |
Jun 04, 2014 | 13.07 | 13.11 | 13.05 | 13.07 | 64,353 | -0.04(-0.31%) |
Jun 03, 2014 | 13.09 | 13.16 | 13.08 | 13.11 | 75,515 | -0.02(-0.15%) |
Jun 02, 2014 | 13.18 | 13.26 | 13.13 | 13.13 | 59,394 | -0.07(-0.53%) |
May 30, 2014 | 13.27 | 13.30 | 13.19 | 13.20 | 45,624 | -0.05(-0.38%) |
May 29, 2014 | 13.34 | 13.34 | 13.25 | 13.25 | 55,772 | -0.08(-0.60%) |
May 28, 2014 | 13.28 | 13.33 | 13.24 | 13.33 | 76,544 | +0.01(+0.08%) |
May 27, 2014 | 13.32 | 13.35 | 13.32 | 13.32 | 65,791 | +0.00(+0.00%) |
May 23, 2014 | 13.33 | 13.32 | 13.32 | 13.32 | 57,600 | +0.00(+0.00%) |
May 22, 2014 | 13.30 | 13.33 | 13.29 | 13.32 | 48,742 | +0.06(+0.45%) |
May 21, 2014 | 13.16 | 13.27 | 13.16 | 13.26 | 54,290 | +0.11(+0.82%) |
May 20, 2014 | 13.15 | 13.24 | 13.15 | 13.15 | 49,009 | +0.01(+0.09%) |
May 19, 2014 | 13.09 | 13.19 | 13.09 | 13.14 | 57,959 | +0.01(+0.06%) |
May 16, 2014 | 13.15 | 13.21 | 13.13 | 13.13 | 58,432 | +0.00(+0.02%) |
May 15, 2014 | 13.20 | 13.26 | 13.13 | 13.13 | 93,775 | -0.08(-0.61%) |
May 14, 2014 | 13.21 | 13.25 | 13.20 | 13.21 | 75,745 | -0.03(-0.23%) |
May 13, 2014 | 13.18 | 13.29 | 13.18 | 13.24 | 76,709 | +0.02(+0.15%) |
May 12, 2014 | 13.28 | 13.29 | 13.17 | 13.22 | 112,042 | -0.01(-0.05%) |
May 09, 2014 | 13.20 | 13.29 | 13.20 | 13.23 | 56,341 | +0.03(+0.20%) |
May 08, 2014 | 13.17 | 13.25 | 13.17 | 13.20 | 40,523 | -0.02(-0.15%) |
May 07, 2014 | 13.17 | 13.24 | 13.17 | 13.22 | 67,922 | +0.04(+0.30%) |
May 06, 2014 | 13.15 | 13.22 | 13.15 | 13.18 | 42,628 | +0.02(+0.15%) |
May 05, 2014 | 13.14 | 13.24 | 13.08 | 13.16 | 92,486 | +0.05(+0.38%) |
May 02, 2014 | 13.29 | 13.29 | 13.10 | 13.11 | 72,400 | -0.14(-1.06%) |