Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.82 | 13.85 | 13.45 | 13.46 | 57,345,272 | -0.56(-3.99%) |
Jul 30, 2014 | 14.11 | 14.15 | 13.91 | 14.02 | 26,439,200 | +0.01(+0.07%) |
Jul 29, 2014 | 14.19 | 14.23 | 14.01 | 14.01 | 25,260,010 | -0.12(-0.86%) |
Jul 28, 2014 | 14.14 | 14.18 | 13.97 | 14.14 | 22,815,338 | +0.01(+0.05%) |
Jul 25, 2014 | 14.18 | 14.20 | 14.07 | 14.13 | 25,356,144 | -0.13(-0.92%) |
Jul 24, 2014 | 14.29 | 14.32 | 14.24 | 14.26 | 16,377,321 | -0.00(-0.03%) |
Jul 23, 2014 | 14.24 | 14.29 | 14.19 | 14.26 | 14,263,087 | +0.07(+0.47%) |
Jul 22, 2014 | 14.18 | 14.25 | 14.15 | 14.20 | 16,573,040 | +0.12(+0.88%) |
Jul 21, 2014 | 14.04 | 14.10 | 13.95 | 14.07 | 24,645,200 | -0.06(-0.42%) |
Jul 18, 2014 | 13.94 | 14.16 | 13.92 | 14.13 | 26,147,990 | +0.28(+2.02%) |
Jul 17, 2014 | 14.09 | 14.19 | 13.81 | 13.85 | 44,760,984 | -0.33(-2.30%) |
Jul 16, 2014 | 14.19 | 14.21 | 14.09 | 14.18 | 67,715,464 | +0.10(+0.74%) |
Jul 15, 2014 | 14.14 | 14.19 | 13.94 | 14.07 | 28,809,268 | -0.05(-0.35%) |
Jul 14, 2014 | 14.12 | 14.16 | 14.10 | 14.12 | 16,340,207 | +0.14(+1.01%) |
Jul 11, 2014 | 13.93 | 14.00 | 13.87 | 13.98 | 16,089,885 | +0.03(+0.25%) |
Jul 10, 2014 | 13.78 | 14.02 | 13.76 | 13.95 | 25,604,896 | -0.11(-0.79%) |
Jul 09, 2014 | 14.00 | 14.08 | 13.94 | 14.06 | 19,675,866 | +0.13(+0.92%) |
Jul 08, 2014 | 14.06 | 14.07 | 13.86 | 13.93 | 32,166,390 | -0.19(-1.32%) |
Jul 07, 2014 | 14.16 | 14.18 | 14.07 | 14.12 | 22,747,674 | -0.11(-0.75%) |
Jul 03, 2014 | 14.15 | 14.22 | 14.22 | 14.22 | 25,099,810 | +0.15(+1.06%) |
Jul 02, 2014 | 14.04 | 14.11 | 14.04 | 14.07 | 17,061,540 | +0.03(+0.19%) |
Jul 01, 2014 | 13.93 | 14.13 | 13.92 | 14.05 | 77,046,064 | +0.18(+1.32%) |
Jun 30, 2014 | 13.86 | 13.93 | 13.84 | 13.86 | 17,379,450 | -0.01(-0.09%) |
Jun 27, 2014 | 13.76 | 13.89 | 13.75 | 13.88 | 18,862,606 | +0.05(+0.40%) |
Jun 26, 2014 | 13.85 | 13.85 | 13.64 | 13.82 | 30,124,014 | -0.02(-0.16%) |
Jun 25, 2014 | 13.66 | 13.87 | 13.66 | 13.84 | 24,859,786 | +0.12(+0.87%) |
Jun 24, 2014 | 13.84 | 13.98 | 13.69 | 13.72 | 33,300,606 | -0.17(-1.24%) |
Jun 23, 2014 | 13.90 | 13.91 | 13.84 | 13.89 | 15,041,203 | -0.00(-0.03%) |
Jun 20, 2014 | 13.91 | 13.92 | 13.87 | 13.90 | 22,197,596 | +0.05(+0.36%) |
Jun 19, 2014 | 13.83 | 13.86 | 13.75 | 13.85 | 25,391,306 | +0.04(+0.28%) |
Jun 18, 2014 | 13.62 | 13.83 | 13.56 | 13.81 | 26,938,952 | +0.20(+1.48%) |
Jun 17, 2014 | 13.50 | 13.63 | 13.47 | 13.61 | 17,808,788 | +0.07(+0.53%) |
Jun 16, 2014 | 13.48 | 13.60 | 13.45 | 13.54 | 19,684,610 | +0.02(+0.13%) |
Jun 13, 2014 | 13.49 | 13.54 | 13.40 | 13.52 | 21,914,462 | +0.08(+0.59%) |
Jun 12, 2014 | 13.59 | 13.61 | 13.38 | 13.44 | 37,325,056 | -0.19(-1.42%) |
Jun 11, 2014 | 13.63 | 13.66 | 13.57 | 13.63 | 25,490,242 | -0.10(-0.70%) |
Jun 10, 2014 | 13.69 | 13.73 | 13.63 | 13.73 | 15,986,532 | +0.03(+0.25%) |
Jun 06, 2014 | 13.62 | 13.70 | 13.61 | 13.69 | 22,586,428 | +0.13(+0.97%) |
Jun 05, 2014 | 13.42 | 13.60 | 13.33 | 13.56 | 34,843,020 | +0.17(+1.25%) |
Jun 04, 2014 | 13.29 | 13.41 | 13.26 | 13.40 | 18,572,676 | +0.06(+0.41%) |
Jun 03, 2014 | 13.29 | 13.35 | 13.26 | 13.34 | 20,832,100 | -0.01(-0.07%) |
Jun 02, 2014 | 13.36 | 13.37 | 13.23 | 13.35 | 25,797,022 | +0.03(+0.24%) |
May 30, 2014 | 13.26 | 13.34 | 13.23 | 13.32 | 27,031,210 | +0.04(+0.27%) |
May 29, 2014 | 13.21 | 13.28 | 13.14 | 13.28 | 24,906,682 | +0.14(+1.06%) |
May 28, 2014 | 13.16 | 13.21 | 13.10 | 13.14 | 27,785,780 | -0.02(-0.18%) |
May 27, 2014 | 13.10 | 13.17 | 13.09 | 13.17 | 20,543,708 | +0.16(+1.23%) |
May 23, 2014 | 12.92 | 13.01 | 13.01 | 13.01 | 40,540,624 | +0.07(+0.53%) |
May 22, 2014 | 12.84 | 12.95 | 12.80 | 12.94 | 19,288,306 | +0.10(+0.81%) |
May 21, 2014 | 12.70 | 12.85 | 12.69 | 12.83 | 31,327,084 | +0.22(+1.73%) |
May 20, 2014 | 12.78 | 12.78 | 12.56 | 12.62 | 131,981,256 | -0.18(-1.38%) |
May 19, 2014 | 12.65 | 12.81 | 12.63 | 12.79 | 22,104,426 | +0.09(+0.71%) |
May 16, 2014 | 12.63 | 12.71 | 12.52 | 12.70 | 38,556,428 | +0.09(+0.74%) |
May 15, 2014 | 12.78 | 12.79 | 12.49 | 12.61 | 54,039,436 | -0.23(-1.78%) |
May 14, 2014 | 12.94 | 12.95 | 12.80 | 12.84 | 26,742,576 | -0.12(-0.90%) |
May 13, 2014 | 12.97 | 13.02 | 12.93 | 12.96 | 27,071,998 | +0.02(+0.15%) |
May 12, 2014 | 12.80 | 12.95 | 12.80 | 12.94 | 25,735,864 | +0.24(+1.89%) |
May 09, 2014 | 12.65 | 12.70 | 12.54 | 12.70 | 33,384,222 | +0.05(+0.36%) |
May 08, 2014 | 12.66 | 12.84 | 12.57 | 12.65 | 34,930,312 | -0.03(-0.23%) |
May 07, 2014 | 12.62 | 12.69 | 12.43 | 12.68 | 49,458,708 | +0.14(+1.12%) |
May 06, 2014 | 12.70 | 12.72 | 12.53 | 12.54 | 34,524,448 | -0.22(-1.72%) |
May 05, 2014 | 12.58 | 12.77 | 12.51 | 12.76 | 27,551,526 | +0.05(+0.40%) |
May 02, 2014 | 12.74 | 12.85 | 12.67 | 12.71 | 43,068,176 | -0.03(-0.26%) |