Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.69 | 12.78 | 12.53 | 12.53 | 84,264,680 | -0.27(-2.12%) |
Jul 30, 2014 | 12.68 | 12.87 | 12.58 | 12.80 | 101,270,640 | +0.20(+1.56%) |
Jul 29, 2014 | 12.75 | 12.76 | 12.61 | 12.61 | 62,639,584 | -0.13(-1.03%) |
Jul 28, 2014 | 12.81 | 12.83 | 12.70 | 12.74 | 47,840,968 | -0.07(-0.58%) |
Jul 25, 2014 | 12.81 | 12.84 | 12.78 | 12.81 | 43,355,396 | -0.02(-0.19%) |
Jul 24, 2014 | 12.79 | 12.85 | 12.78 | 12.84 | 56,596,972 | +0.08(+0.64%) |
Jul 23, 2014 | 12.75 | 12.84 | 12.75 | 12.75 | 57,373,492 | +0.00(+0.00%) |
Jul 22, 2014 | 12.81 | 12.84 | 12.71 | 12.75 | 70,682,680 | +0.00(+0.00%) |
Jul 21, 2014 | 12.67 | 12.78 | 12.62 | 12.75 | 74,996,848 | +0.02(+0.19%) |
Jul 18, 2014 | 12.55 | 12.74 | 12.53 | 12.73 | 91,097,592 | +0.24(+1.91%) |
Jul 17, 2014 | 12.70 | 12.72 | 12.43 | 12.49 | 139,066,624 | -0.25(-2.00%) |
Jul 16, 2014 | 12.87 | 12.87 | 12.68 | 12.75 | 150,085,312 | -0.25(-1.90%) |
Jul 15, 2014 | 12.94 | 13.02 | 12.87 | 12.99 | 121,382,000 | +0.20(+1.54%) |
Jul 14, 2014 | 12.84 | 12.88 | 12.75 | 12.79 | 71,445,392 | +0.16(+1.24%) |
Jul 11, 2014 | 12.65 | 12.68 | 12.57 | 12.64 | 69,181,128 | -0.05(-0.39%) |
Jul 10, 2014 | 12.60 | 12.76 | 12.53 | 12.69 | 74,353,896 | -0.13(-1.03%) |
Jul 09, 2014 | 12.84 | 12.89 | 12.77 | 12.82 | 56,169,564 | +0.02(+0.13%) |
Jul 08, 2014 | 13.00 | 13.01 | 12.75 | 12.80 | 88,594,008 | -0.30(-2.26%) |
Jul 07, 2014 | 13.14 | 13.15 | 13.01 | 13.10 | 75,418,352 | -0.07(-0.56%) |
Jul 03, 2014 | 13.21 | 13.17 | 13.17 | 13.17 | 85,892,984 | +0.15(+1.14%) |
Jul 02, 2014 | 12.97 | 13.17 | 12.95 | 13.02 | 105,918,160 | +0.21(+1.60%) |
Jul 01, 2014 | 12.64 | 12.86 | 12.64 | 12.82 | 89,968,944 | +0.19(+1.50%) |
Jun 30, 2014 | 12.58 | 12.70 | 12.56 | 12.63 | 57,498,896 | +0.03(+0.26%) |
Jun 27, 2014 | 12.64 | 12.67 | 12.58 | 12.60 | 70,762,880 | -0.07(-0.52%) |
Jun 26, 2014 | 12.69 | 12.76 | 12.55 | 12.66 | 81,309,160 | -0.05(-0.39%) |
Jun 25, 2014 | 12.70 | 12.73 | 12.56 | 12.71 | 86,965,352 | -0.02(-0.13%) |
Jun 24, 2014 | 12.78 | 12.90 | 12.69 | 12.73 | 88,698,648 | -0.12(-0.96%) |
Jun 23, 2014 | 12.71 | 12.86 | 12.64 | 12.85 | 70,811,304 | +0.16(+1.23%) |
Jun 20, 2014 | 12.84 | 12.84 | 12.69 | 12.70 | 66,644,924 | -0.07(-0.58%) |
Jun 19, 2014 | 12.86 | 12.87 | 12.73 | 12.77 | 49,515,040 | -0.08(-0.64%) |
Jun 18, 2014 | 12.84 | 12.88 | 12.68 | 12.85 | 84,758,792 | +0.05(+0.39%) |
Jun 17, 2014 | 12.54 | 12.83 | 12.53 | 12.80 | 69,714,536 | +0.25(+2.03%) |
Jun 16, 2014 | 12.56 | 12.57 | 12.47 | 12.55 | 65,339,928 | -0.13(-1.04%) |
Jun 13, 2014 | 12.70 | 12.77 | 12.59 | 12.68 | 74,996,032 | +0.02(+0.13%) |
Jun 12, 2014 | 12.79 | 12.86 | 12.63 | 12.66 | 80,034,712 | -0.14(-1.09%) |
Jun 11, 2014 | 12.88 | 12.99 | 12.77 | 12.80 | 88,837,960 | -0.27(-2.07%) |
Jun 10, 2014 | 12.96 | 13.09 | 12.92 | 13.07 | 59,342,128 | +0.27(+2.12%) |
Jun 06, 2014 | 12.69 | 12.85 | 12.67 | 12.80 | 90,025,344 | +0.13(+1.04%) |
Jun 05, 2014 | 12.55 | 12.71 | 12.50 | 12.67 | 72,747,336 | +0.18(+1.45%) |
Jun 04, 2014 | 12.47 | 12.53 | 12.44 | 12.49 | 47,920,164 | +0.00(+0.00%) |
Jun 03, 2014 | 12.48 | 12.55 | 12.41 | 12.49 | 59,290,380 | -0.04(-0.33%) |
Jun 02, 2014 | 12.45 | 12.55 | 12.36 | 12.53 | 56,050,136 | +0.10(+0.79%) |
May 30, 2014 | 12.42 | 12.51 | 12.38 | 12.43 | 55,755,120 | -0.01(-0.07%) |
May 29, 2014 | 12.42 | 12.49 | 12.40 | 12.44 | 47,866,828 | +0.01(+0.07%) |
May 28, 2014 | 12.54 | 12.55 | 12.34 | 12.43 | 87,826,320 | -0.07(-0.53%) |
May 27, 2014 | 12.32 | 12.57 | 12.30 | 12.50 | 152,350,576 | +0.41(+3.40%) |
May 23, 2014 | 12.08 | 12.09 | 12.09 | 12.09 | 62,893,008 | +0.01(+0.07%) |
May 22, 2014 | 11.97 | 12.09 | 11.95 | 12.08 | 43,225,816 | +0.08(+0.68%) |
May 21, 2014 | 11.98 | 12.08 | 11.91 | 12.00 | 78,275,392 | +0.07(+0.55%) |
May 20, 2014 | 12.03 | 12.06 | 11.89 | 11.93 | 72,405,536 | -0.12(-0.95%) |
May 19, 2014 | 11.85 | 12.07 | 11.81 | 12.05 | 61,452,616 | +0.13(+1.10%) |
May 16, 2014 | 11.92 | 11.94 | 11.80 | 11.92 | 97,996,000 | -0.03(-0.27%) |
May 15, 2014 | 12.17 | 12.18 | 11.82 | 11.95 | 126,254,712 | -0.24(-1.95%) |
May 14, 2014 | 12.31 | 12.33 | 12.16 | 12.19 | 63,542,156 | -0.16(-1.26%) |
May 13, 2014 | 12.35 | 12.40 | 12.27 | 12.34 | 70,991,832 | -0.03(-0.27%) |
May 12, 2014 | 12.15 | 12.40 | 12.15 | 12.38 | 85,280,984 | +0.27(+2.24%) |
May 09, 2014 | 12.28 | 12.31 | 12.05 | 12.10 | 105,637,680 | -0.16(-1.27%) |
May 08, 2014 | 12.20 | 12.35 | 12.15 | 12.26 | 78,671,424 | +0.11(+0.88%) |
May 07, 2014 | 12.20 | 12.25 | 12.11 | 12.15 | 99,140,360 | +0.06(+0.48%) |
May 06, 2014 | 12.34 | 12.34 | 12.09 | 12.10 | 115,457,304 | -0.29(-2.32%) |
May 05, 2014 | 12.38 | 12.43 | 12.33 | 12.38 | 61,183,300 | -0.14(-1.11%) |
May 02, 2014 | 12.47 | 12.56 | 12.40 | 12.52 | 89,577,688 | +0.13(+1.06%) |