Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.45 | 12.50 | 12.28 | 12.30 | 970,078 | -0.29(-2.30%) |
Jul 30, 2014 | 13.00 | 13.00 | 12.54 | 12.59 | 844,062 | -0.23(-1.83%) |
Jul 29, 2014 | 12.75 | 12.89 | 12.55 | 12.82 | 1,317,310 | +0.39(+3.12%) |
Jul 28, 2014 | 12.54 | 12.54 | 12.31 | 12.43 | 825,028 | -0.15(-1.22%) |
Jul 25, 2014 | 12.52 | 12.63 | 12.13 | 12.59 | 634,523 | -0.05(-0.36%) |
Jul 24, 2014 | 12.75 | 12.78 | 12.57 | 12.63 | 721,691 | -0.14(-1.13%) |
Jul 23, 2014 | 13.00 | 13.06 | 12.68 | 12.78 | 666,629 | -0.25(-1.94%) |
Jul 22, 2014 | 12.95 | 13.09 | 12.92 | 13.03 | 341,700 | +0.11(+0.84%) |
Jul 21, 2014 | 12.88 | 12.94 | 12.78 | 12.92 | 413,044 | +0.04(+0.28%) |
Jul 18, 2014 | 12.74 | 12.92 | 12.70 | 12.88 | 347,150 | +0.16(+1.28%) |
Jul 17, 2014 | 12.79 | 12.84 | 12.62 | 12.72 | 391,821 | -0.05(-0.35%) |
Jul 16, 2014 | 12.87 | 12.94 | 12.72 | 12.77 | 313,149 | -0.07(-0.56%) |
Jul 15, 2014 | 13.03 | 13.06 | 12.79 | 12.84 | 284,581 | -0.18(-1.39%) |
Jul 14, 2014 | 12.94 | 13.05 | 12.86 | 13.02 | 330,188 | +0.19(+1.48%) |
Jul 11, 2014 | 12.87 | 12.96 | 12.78 | 12.83 | 426,197 | -0.07(-0.56%) |
Jul 10, 2014 | 12.75 | 12.99 | 12.68 | 12.90 | 420,037 | -0.03(-0.21%) |
Jul 09, 2014 | 12.78 | 12.93 | 12.65 | 12.93 | 411,130 | +0.22(+1.70%) |
Jul 08, 2014 | 12.78 | 12.87 | 12.55 | 12.71 | 484,224 | -0.14(-1.05%) |
Jul 07, 2014 | 13.02 | 13.05 | 12.78 | 12.85 | 286,797 | -0.23(-1.79%) |
Jul 03, 2014 | 13.02 | 13.08 | 13.08 | 13.08 | 315,115 | +0.12(+0.91%) |
Jul 02, 2014 | 13.09 | 13.13 | 12.87 | 12.96 | 393,504 | -0.13(-0.97%) |
Jul 01, 2014 | 12.91 | 13.12 | 12.82 | 13.09 | 649,485 | +0.22(+1.68%) |
Jun 30, 2014 | 12.82 | 12.97 | 12.78 | 12.87 | 382,136 | +0.02(+0.14%) |
Jun 27, 2014 | 12.52 | 12.92 | 12.49 | 12.86 | 383,277 | +0.26(+2.08%) |
Jun 26, 2014 | 12.73 | 12.73 | 12.43 | 12.59 | 403,661 | -0.14(-1.06%) |
Jun 25, 2014 | 12.64 | 12.80 | 12.59 | 12.73 | 271,480 | +0.06(+0.50%) |
Jun 24, 2014 | 12.73 | 12.96 | 12.67 | 12.67 | 400,304 | -0.09(-0.71%) |
Jun 23, 2014 | 12.81 | 12.85 | 12.67 | 12.76 | 462,441 | -0.09(-0.70%) |
Jun 20, 2014 | 12.89 | 13.04 | 12.79 | 12.85 | 515,897 | -0.08(-0.63%) |
Jun 19, 2014 | 13.21 | 13.23 | 12.85 | 12.93 | 500,740 | -0.23(-1.72%) |
Jun 18, 2014 | 13.48 | 13.55 | 13.11 | 13.15 | 618,259 | -0.35(-2.61%) |
Jun 17, 2014 | 13.22 | 13.63 | 13.11 | 13.51 | 768,604 | +0.27(+2.05%) |
Jun 16, 2014 | 13.05 | 13.57 | 12.94 | 13.24 | 885,733 | +0.19(+1.45%) |
Jun 13, 2014 | 13.15 | 13.38 | 12.97 | 13.05 | 588,590 | -0.04(-0.28%) |
Jun 12, 2014 | 13.18 | 13.32 | 13.02 | 13.08 | 396,595 | -0.15(-1.16%) |
Jun 11, 2014 | 13.15 | 13.43 | 13.15 | 13.24 | 451,980 | -0.02(-0.14%) |
Jun 10, 2014 | 13.03 | 13.29 | 13.01 | 13.25 | 399,186 | +0.19(+1.45%) |
Jun 06, 2014 | 13.28 | 13.33 | 13.05 | 13.06 | 421,262 | -0.23(-1.77%) |
Jun 05, 2014 | 13.24 | 13.40 | 13.01 | 13.30 | 588,754 | +0.08(+0.62%) |
Jun 04, 2014 | 12.70 | 13.24 | 12.64 | 13.22 | 875,913 | +0.58(+4.57%) |
Jun 03, 2014 | 12.65 | 12.77 | 12.59 | 12.64 | 706,159 | -0.03(-0.21%) |
Jun 02, 2014 | 12.71 | 12.80 | 12.62 | 12.67 | 495,707 | -0.05(-0.43%) |
May 30, 2014 | 12.80 | 12.82 | 12.71 | 12.72 | 493,551 | -0.08(-0.63%) |
May 29, 2014 | 12.86 | 12.91 | 12.78 | 12.80 | 512,302 | -0.01(-0.07%) |
May 28, 2014 | 12.93 | 12.96 | 12.78 | 12.81 | 647,827 | -0.12(-0.91%) |
May 27, 2014 | 12.96 | 13.08 | 12.85 | 12.93 | 574,386 | +0.10(+0.77%) |
May 23, 2014 | 12.78 | 12.83 | 12.83 | 12.83 | 428,535 | +0.02(+0.14%) |
May 22, 2014 | 12.49 | 12.91 | 12.45 | 12.81 | 496,890 | +0.33(+2.68%) |
May 21, 2014 | 12.44 | 12.57 | 12.31 | 12.48 | 395,902 | +0.03(+0.22%) |
May 20, 2014 | 12.45 | 12.52 | 12.36 | 12.45 | 437,070 | -0.04(-0.29%) |
May 19, 2014 | 12.36 | 12.57 | 12.36 | 12.49 | 343,200 | +0.00(+0.00%) |
May 16, 2014 | 12.59 | 12.59 | 12.38 | 12.49 | 376,639 | -0.03(-0.22%) |
May 15, 2014 | 12.59 | 12.67 | 12.35 | 12.51 | 704,704 | -0.11(-0.86%) |
May 14, 2014 | 12.77 | 12.80 | 12.57 | 12.62 | 656,438 | -0.16(-1.27%) |
May 13, 2014 | 12.91 | 13.00 | 12.73 | 12.78 | 412,015 | -0.12(-0.91%) |
May 12, 2014 | 12.77 | 12.96 | 12.68 | 12.90 | 566,610 | +0.13(+0.99%) |
May 09, 2014 | 12.82 | 12.95 | 12.61 | 12.78 | 524,126 | -0.13(-0.98%) |
May 08, 2014 | 12.79 | 13.16 | 12.75 | 12.90 | 869,786 | +0.08(+0.63%) |
May 07, 2014 | 12.87 | 12.91 | 12.68 | 12.82 | 654,134 | -0.08(-0.63%) |
May 06, 2014 | 12.98 | 13.14 | 12.89 | 12.90 | 525,806 | -0.16(-1.24%) |
May 05, 2014 | 13.07 | 13.25 | 12.86 | 13.06 | 653,272 | -0.01(-0.07%) |
May 02, 2014 | 13.02 | 13.25 | 12.88 | 13.07 | 873,108 | +0.01(+0.07%) |