Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.09 | 13.09 | 12.94 | 12.97 | 18,060 | +0.04(+0.29%) |
Jul 30, 2014 | 13.00 | 13.01 | 12.93 | 12.93 | 4,435 | -0.16(-1.25%) |
Jul 29, 2014 | 12.94 | 13.09 | 12.93 | 13.09 | 38,164 | +0.08(+0.63%) |
Jul 28, 2014 | 12.97 | 13.09 | 12.97 | 13.01 | 4,325 | +0.04(+0.32%) |
Jul 25, 2014 | 13.00 | 13.05 | 12.96 | 12.97 | 4,186 | -0.05(-0.38%) |
Jul 24, 2014 | 13.01 | 13.02 | 13.01 | 13.02 | 2,484 | +0.03(+0.25%) |
Jul 23, 2014 | 12.97 | 13.18 | 12.97 | 12.99 | 24,950 | +0.06(+0.44%) |
Jul 22, 2014 | 12.93 | 13.05 | 12.93 | 12.93 | 2,077 | +0.12(+0.96%) |
Jul 21, 2014 | 12.87 | 12.96 | 12.81 | 12.81 | 4,276 | -0.07(-0.57%) |
Jul 18, 2014 | 12.77 | 12.96 | 12.77 | 12.88 | 9,629 | -0.05(-0.38%) |
Jul 17, 2014 | 12.93 | 12.93 | 12.93 | 12.93 | 818 | -0.06(-0.46%) |
Jul 16, 2014 | 12.93 | 12.99 | 12.93 | 12.99 | 22,988 | +0.03(+0.20%) |
Jul 15, 2014 | 12.68 | 13.09 | 12.68 | 12.96 | 7,023 | +0.02(+0.13%) |
Jul 14, 2014 | 12.96 | 13.09 | 12.93 | 12.95 | 30,539 | +0.02(+0.19%) |
Jul 11, 2014 | 12.97 | 12.97 | 12.92 | 12.92 | 8,583 | -0.06(-0.44%) |
Jul 10, 2014 | 13.01 | 13.18 | 12.98 | 12.98 | 37,246 | -0.07(-0.50%) |
Jul 09, 2014 | 13.05 | 13.10 | 13.05 | 13.05 | 7,896 | -0.04(-0.31%) |
Jul 08, 2014 | 13.09 | 13.12 | 13.06 | 13.09 | 16,959 | +0.11(+0.82%) |
Jul 07, 2014 | 12.91 | 12.98 | 12.91 | 12.98 | 9,242 | +0.05(+0.38%) |
Jul 03, 2014 | 12.96 | 12.93 | 12.93 | 12.93 | 1,099 | -0.05(-0.38%) |
Jul 02, 2014 | 12.89 | 12.98 | 12.81 | 12.98 | 39,917 | -0.14(-1.06%) |
Jul 01, 2014 | 13.01 | 13.13 | 13.01 | 13.12 | 6,725 | +0.23(+1.78%) |
Jun 30, 2014 | 12.89 | 12.89 | 12.89 | 12.89 | 1,386 | -0.15(-1.13%) |
Jun 27, 2014 | 12.89 | 13.05 | 12.89 | 13.04 | 10,031 | +0.25(+1.92%) |
Jun 26, 2014 | 13.09 | 13.09 | 12.73 | 12.79 | 11,501 | -0.07(-0.51%) |
Jun 25, 2014 | 12.92 | 12.96 | 12.82 | 12.86 | 16,671 | -0.11(-0.88%) |
Jun 24, 2014 | 12.95 | 13.09 | 12.91 | 12.97 | 19,385 | -0.12(-0.91%) |
Jun 23, 2014 | 13.09 | 13.11 | 13.05 | 13.09 | 3,299 | +0.13(+0.98%) |
Jun 20, 2014 | 12.81 | 13.10 | 12.81 | 12.96 | 3,079 | +0.11(+0.89%) |
Jun 19, 2014 | 12.85 | 12.85 | 12.81 | 12.85 | 5,620 | +0.16(+1.23%) |
Jun 18, 2014 | 12.77 | 12.78 | 12.67 | 12.69 | 3,625 | +0.03(+0.26%) |
Jun 17, 2014 | 12.51 | 12.83 | 12.51 | 12.66 | 26,142 | -0.10(-0.75%) |
Jun 16, 2014 | 12.81 | 12.89 | 12.76 | 12.76 | 16,051 | -0.13(-1.03%) |
Jun 13, 2014 | 12.61 | 12.89 | 12.60 | 12.89 | 54,089 | +0.22(+1.74%) |
Jun 12, 2014 | 12.53 | 12.83 | 12.53 | 12.67 | 11,467 | -0.22(-1.71%) |
Jun 11, 2014 | 13.02 | 13.02 | 12.77 | 12.89 | 23,194 | -0.22(-1.65%) |
Jun 10, 2014 | 13.10 | 13.15 | 13.07 | 13.11 | 24,665 | -0.12(-0.92%) |
Jun 06, 2014 | 13.17 | 13.23 | 13.17 | 13.23 | 10,500 | +0.00(+0.00%) |
Jun 05, 2014 | 12.78 | 13.23 | 12.77 | 13.23 | 40,662 | +0.40(+3.11%) |
Jun 04, 2014 | 12.81 | 12.84 | 12.79 | 12.83 | 3,439 | -0.01(-0.05%) |
Jun 03, 2014 | 11.93 | 12.84 | 11.93 | 12.84 | 22,203 | +0.41(+3.26%) |
Jun 02, 2014 | 12.57 | 12.59 | 12.41 | 12.43 | 9,952 | -0.19(-1.48%) |
May 30, 2014 | 12.65 | 12.65 | 12.53 | 12.62 | 7,093 | +0.10(+0.83%) |
May 29, 2014 | 12.71 | 12.86 | 12.50 | 12.51 | 15,788 | -0.15(-1.20%) |
May 28, 2014 | 12.58 | 12.69 | 12.58 | 12.67 | 7,421 | +0.14(+1.10%) |
May 27, 2014 | 12.63 | 12.85 | 12.53 | 12.53 | 68,468 | -0.09(-0.71%) |
May 23, 2014 | 12.64 | 12.62 | 12.62 | 12.62 | 26,655 | -0.02(-0.19%) |
May 22, 2014 | 11.53 | 12.68 | 11.53 | 12.64 | 24,150 | +0.07(+0.52%) |
May 21, 2014 | 12.80 | 12.82 | 12.58 | 12.58 | 33,390 | -0.25(-1.97%) |
May 20, 2014 | 12.80 | 12.83 | 12.79 | 12.83 | 9,446 | +0.01(+0.06%) |
May 19, 2014 | 12.78 | 12.84 | 12.78 | 12.82 | 6,878 | +0.03(+0.25%) |
May 16, 2014 | 12.75 | 12.79 | 12.75 | 12.79 | 1,351 | -0.04(-0.32%) |
May 15, 2014 | 12.79 | 12.93 | 12.78 | 12.83 | 7,621 | -0.11(-0.88%) |
May 14, 2014 | 12.96 | 12.96 | 12.84 | 12.94 | 7,808 | +0.24(+1.86%) |
May 13, 2014 | 13.02 | 13.02 | 12.70 | 12.71 | 8,636 | -0.03(-0.26%) |
May 12, 2014 | 12.47 | 12.74 | 12.34 | 12.74 | 9,630 | +0.41(+3.30%) |
May 09, 2014 | 12.20 | 12.33 | 12.15 | 12.33 | 10,261 | +0.17(+1.41%) |
May 08, 2014 | 11.76 | 12.21 | 11.76 | 12.16 | 18,550 | +0.48(+4.11%) |
May 07, 2014 | 11.51 | 11.76 | 11.49 | 11.68 | 65,788 | +0.24(+2.07%) |
May 06, 2014 | 11.41 | 11.49 | 11.09 | 11.45 | 76,837 | +0.04(+0.35%) |
May 05, 2014 | 11.40 | 11.41 | 11.40 | 11.41 | 11,986 | +0.01(+0.07%) |
May 02, 2014 | 11.33 | 11.42 | 11.05 | 11.40 | 50,968 | -0.10(-0.85%) |