Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.02 | 12.15 | 12.01 | 12.09 | 3,557,347 | -0.06(-0.52%) |
Jul 30, 2014 | 12.14 | 12.20 | 12.10 | 12.15 | 2,463,702 | +0.03(+0.24%) |
Jul 29, 2014 | 12.19 | 12.27 | 12.11 | 12.12 | 2,106,885 | -0.10(-0.86%) |
Jul 28, 2014 | 12.24 | 12.27 | 12.19 | 12.23 | 2,668,244 | -0.04(-0.31%) |
Jul 25, 2014 | 12.13 | 12.27 | 12.04 | 12.27 | 3,095,302 | +0.12(+0.96%) |
Jul 24, 2014 | 12.25 | 12.34 | 11.84 | 12.15 | 3,290,575 | +0.13(+1.04%) |
Jul 23, 2014 | 12.08 | 12.14 | 11.96 | 12.02 | 2,496,576 | +0.03(+0.21%) |
Jul 22, 2014 | 11.98 | 12.09 | 11.93 | 12.00 | 1,840,632 | +0.08(+0.70%) |
Jul 21, 2014 | 12.08 | 12.11 | 11.90 | 11.91 | 2,377,189 | -0.19(-1.59%) |
Jul 18, 2014 | 12.18 | 12.24 | 12.09 | 12.11 | 1,286,133 | -0.02(-0.14%) |
Jul 17, 2014 | 12.21 | 12.31 | 12.10 | 12.12 | 1,310,911 | -0.12(-0.96%) |
Jul 16, 2014 | 12.51 | 12.51 | 12.20 | 12.24 | 1,741,289 | -0.16(-1.31%) |
Jul 15, 2014 | 12.35 | 12.44 | 12.22 | 12.40 | 1,357,791 | +0.05(+0.44%) |
Jul 14, 2014 | 12.48 | 12.48 | 12.33 | 12.35 | 1,430,099 | -0.03(-0.27%) |
Jul 11, 2014 | 12.39 | 12.42 | 12.31 | 12.38 | 870,435 | +0.01(+0.10%) |
Jul 10, 2014 | 12.36 | 12.60 | 12.25 | 12.37 | 1,794,423 | -0.18(-1.40%) |
Jul 09, 2014 | 12.43 | 12.57 | 12.43 | 12.55 | 1,439,757 | +0.14(+1.11%) |
Jul 08, 2014 | 12.66 | 12.66 | 12.41 | 12.41 | 1,825,352 | -0.26(-2.02%) |
Jul 07, 2014 | 12.43 | 12.68 | 12.39 | 12.66 | 3,019,637 | +0.12(+0.93%) |
Jul 03, 2014 | 12.41 | 12.55 | 12.55 | 12.55 | 2,373,778 | +0.16(+1.28%) |
Jul 02, 2014 | 12.32 | 12.48 | 12.31 | 12.39 | 1,765,885 | +0.08(+0.64%) |
Jul 01, 2014 | 12.14 | 12.45 | 12.08 | 12.31 | 3,220,517 | +0.20(+1.68%) |
Jun 30, 2014 | 12.12 | 12.16 | 11.94 | 12.10 | 3,019,009 | -0.05(-0.41%) |
Jun 27, 2014 | 12.00 | 12.20 | 12.00 | 12.15 | 2,112,690 | +0.10(+0.86%) |
Jun 26, 2014 | 12.18 | 12.21 | 12.01 | 12.05 | 1,270,087 | -0.13(-1.09%) |
Jun 25, 2014 | 12.03 | 12.21 | 11.98 | 12.18 | 1,455,552 | +0.12(+1.00%) |
Jun 24, 2014 | 12.03 | 12.13 | 11.99 | 12.06 | 1,433,099 | +0.02(+0.14%) |
Jun 23, 2014 | 12.07 | 12.10 | 12.01 | 12.05 | 800,810 | -0.02(-0.17%) |
Jun 20, 2014 | 11.99 | 12.10 | 11.99 | 12.07 | 1,800,588 | +0.09(+0.76%) |
Jun 19, 2014 | 12.03 | 12.06 | 11.82 | 11.97 | 1,470,972 | -0.02(-0.14%) |
Jun 18, 2014 | 11.89 | 12.01 | 11.86 | 11.99 | 1,030,965 | +0.07(+0.59%) |
Jun 17, 2014 | 11.88 | 12.06 | 11.84 | 11.92 | 1,943,366 | +0.07(+0.63%) |
Jun 16, 2014 | 11.88 | 11.95 | 11.77 | 11.85 | 1,471,830 | -0.10(-0.84%) |
Jun 13, 2014 | 11.89 | 11.98 | 11.85 | 11.95 | 1,232,533 | +0.04(+0.31%) |
Jun 12, 2014 | 12.08 | 12.08 | 11.87 | 11.91 | 823,006 | -0.15(-1.24%) |
Jun 11, 2014 | 12.18 | 12.18 | 11.92 | 12.06 | 2,161,814 | -0.15(-1.26%) |
Jun 10, 2014 | 12.18 | 12.21 | 12.10 | 12.21 | 1,617,695 | -0.11(-0.88%) |
Jun 06, 2014 | 12.25 | 12.34 | 12.23 | 12.32 | 1,638,568 | +0.12(+0.95%) |
Jun 05, 2014 | 12.08 | 12.25 | 12.00 | 12.20 | 1,890,782 | +0.12(+1.03%) |
Jun 04, 2014 | 11.88 | 12.09 | 11.87 | 12.08 | 2,308,221 | +0.17(+1.43%) |
Jun 03, 2014 | 11.97 | 11.99 | 11.82 | 11.91 | 2,765,721 | -0.07(-0.59%) |
Jun 02, 2014 | 12.05 | 12.12 | 11.86 | 11.98 | 3,781,285 | -0.05(-0.45%) |
May 30, 2014 | 12.15 | 12.17 | 12.02 | 12.03 | 1,792,349 | -0.15(-1.23%) |
May 29, 2014 | 12.12 | 12.20 | 12.09 | 12.18 | 1,151,035 | +0.11(+0.90%) |
May 28, 2014 | 12.31 | 12.31 | 12.07 | 12.07 | 2,218,004 | -0.29(-2.32%) |
May 27, 2014 | 12.24 | 12.40 | 12.20 | 12.36 | 1,929,018 | +0.20(+1.61%) |
May 23, 2014 | 12.09 | 12.17 | 12.17 | 12.17 | 2,289,506 | +0.12(+0.97%) |
May 22, 2014 | 12.08 | 12.14 | 12.02 | 12.05 | 999,206 | -0.02(-0.21%) |
May 21, 2014 | 12.07 | 12.15 | 11.99 | 12.07 | 1,263,088 | +0.05(+0.45%) |
May 20, 2014 | 12.10 | 12.11 | 11.91 | 12.02 | 1,567,655 | -0.07(-0.62%) |
May 19, 2014 | 11.98 | 12.14 | 11.97 | 12.10 | 1,058,657 | +0.12(+0.97%) |
May 16, 2014 | 11.97 | 12.01 | 11.82 | 11.98 | 1,871,336 | +0.08(+0.66%) |
May 15, 2014 | 12.00 | 12.08 | 11.83 | 11.90 | 2,265,859 | -0.17(-1.41%) |
May 14, 2014 | 12.20 | 12.25 | 12.01 | 12.07 | 1,847,960 | -0.14(-1.12%) |
May 13, 2014 | 12.39 | 12.41 | 12.19 | 12.21 | 1,255,575 | -0.17(-1.41%) |
May 12, 2014 | 12.17 | 12.45 | 12.13 | 12.38 | 1,102,301 | +0.29(+2.41%) |
May 09, 2014 | 12.06 | 12.10 | 11.95 | 12.09 | 2,051,379 | +0.01(+0.10%) |
May 08, 2014 | 12.14 | 12.42 | 12.00 | 12.08 | 1,732,857 | -0.10(-0.85%) |
May 07, 2014 | 12.17 | 12.25 | 11.93 | 12.18 | 1,917,880 | +0.02(+0.14%) |
May 06, 2014 | 12.35 | 12.39 | 12.13 | 12.17 | 1,791,804 | -0.24(-1.94%) |
May 05, 2014 | 12.32 | 12.53 | 12.20 | 12.41 | 1,957,789 | +0.05(+0.37%) |
May 02, 2014 | 12.29 | 12.43 | 12.10 | 12.36 | 2,389,984 | +0.29(+2.38%) |