Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.11 | 12.17 | 11.83 | 11.96 | 7,342,707 | -0.25(-2.06%) |
Jul 30, 2014 | 12.09 | 12.31 | 12.08 | 12.22 | 8,438,288 | +0.19(+1.57%) |
Jul 29, 2014 | 11.93 | 12.09 | 11.88 | 12.03 | 10,426,987 | +0.15(+1.28%) |
Jul 28, 2014 | 12.04 | 12.05 | 11.75 | 11.88 | 13,812,362 | -0.13(-1.12%) |
Jul 25, 2014 | 12.48 | 12.49 | 12.00 | 12.01 | 9,122,220 | -0.51(-4.08%) |
Jul 24, 2014 | 12.48 | 12.56 | 12.40 | 12.52 | 2,742,059 | +0.01(+0.07%) |
Jul 23, 2014 | 12.70 | 12.74 | 12.50 | 12.51 | 4,999,504 | -0.19(-1.48%) |
Jul 22, 2014 | 12.74 | 12.80 | 12.65 | 12.70 | 5,208,641 | -0.03(-0.25%) |
Jul 21, 2014 | 12.69 | 12.77 | 12.60 | 12.73 | 4,487,703 | -0.03(-0.25%) |
Jul 18, 2014 | 12.59 | 12.82 | 12.52 | 12.76 | 6,300,746 | +0.12(+0.92%) |
Jul 17, 2014 | 12.86 | 13.00 | 12.64 | 12.65 | 4,107,961 | -0.26(-2.02%) |
Jul 16, 2014 | 12.77 | 12.96 | 12.69 | 12.91 | 6,516,848 | +0.19(+1.48%) |
Jul 15, 2014 | 12.57 | 12.73 | 12.47 | 12.72 | 9,649,502 | +0.23(+1.87%) |
Jul 14, 2014 | 12.64 | 12.73 | 12.38 | 12.48 | 8,600,597 | -0.17(-1.35%) |
Jul 11, 2014 | 12.86 | 12.87 | 12.62 | 12.66 | 3,421,941 | -0.13(-1.05%) |
Jul 10, 2014 | 12.66 | 12.93 | 12.60 | 12.79 | 7,108,461 | -0.06(-0.49%) |
Jul 09, 2014 | 12.82 | 13.03 | 12.74 | 12.85 | 7,254,004 | -0.28(-2.12%) |
Jul 08, 2014 | 13.04 | 13.18 | 12.93 | 13.13 | 12,406,354 | +0.09(+0.72%) |
Jul 07, 2014 | 13.09 | 13.16 | 12.96 | 13.04 | 3,863,059 | -0.09(-0.65%) |
Jul 03, 2014 | 13.12 | 13.12 | 13.12 | 13.12 | 2,696,490 | +0.08(+0.62%) |
Jul 02, 2014 | 13.10 | 13.11 | 13.00 | 13.04 | 3,879,457 | -0.06(-0.48%) |
Jul 01, 2014 | 12.90 | 13.20 | 12.89 | 13.10 | 6,275,850 | +0.25(+1.95%) |
Jun 30, 2014 | 12.68 | 12.92 | 12.66 | 12.85 | 8,838,106 | +0.13(+1.06%) |
Jun 27, 2014 | 12.86 | 12.90 | 12.71 | 12.72 | 5,797,115 | -0.15(-1.18%) |
Jun 26, 2014 | 12.95 | 12.99 | 12.83 | 12.87 | 4,522,190 | -0.13(-0.97%) |
Jun 25, 2014 | 12.87 | 13.01 | 12.71 | 13.00 | 11,835,513 | +0.11(+0.84%) |
Jun 24, 2014 | 13.21 | 13.21 | 12.87 | 12.89 | 8,523,960 | -0.30(-2.31%) |
Jun 23, 2014 | 13.26 | 13.30 | 13.13 | 13.19 | 6,422,662 | -0.11(-0.81%) |
Jun 20, 2014 | 13.26 | 13.35 | 13.10 | 13.30 | 14,228,923 | +0.12(+0.88%) |
Jun 19, 2014 | 13.32 | 13.35 | 13.13 | 13.18 | 9,044,600 | -0.07(-0.54%) |
Jun 18, 2014 | 13.30 | 13.48 | 13.23 | 13.26 | 6,034,828 | -0.04(-0.34%) |
Jun 17, 2014 | 13.11 | 13.40 | 13.08 | 13.30 | 11,528,720 | +0.22(+1.64%) |
Jun 16, 2014 | 13.29 | 13.41 | 13.02 | 13.09 | 6,987,106 | -0.27(-2.01%) |
Jun 13, 2014 | 13.37 | 13.42 | 13.09 | 13.35 | 10,641,099 | -0.04(-0.34%) |
Jun 12, 2014 | 13.58 | 13.67 | 13.35 | 13.40 | 6,267,757 | -0.19(-1.39%) |
Jun 11, 2014 | 13.50 | 13.79 | 13.47 | 13.59 | 8,386,804 | +0.29(+2.16%) |
Jun 10, 2014 | 13.24 | 13.56 | 13.20 | 13.30 | 7,389,359 | -0.29(-2.11%) |
Jun 06, 2014 | 13.69 | 13.72 | 13.56 | 13.59 | 4,053,169 | -0.01(-0.07%) |
Jun 05, 2014 | 13.75 | 13.76 | 13.45 | 13.60 | 18,049,388 | -0.71(-4.99%) |
Jun 04, 2014 | 14.33 | 14.37 | 14.17 | 14.31 | 4,506,898 | -0.04(-0.25%) |
Jun 03, 2014 | 14.22 | 14.37 | 14.13 | 14.35 | 5,300,269 | +0.13(+0.88%) |
Jun 02, 2014 | 13.94 | 14.25 | 13.92 | 14.22 | 6,953,706 | +0.31(+2.25%) |
May 30, 2014 | 14.10 | 14.11 | 13.87 | 13.91 | 4,444,143 | -0.15(-1.08%) |
May 29, 2014 | 14.07 | 14.19 | 13.99 | 14.06 | 3,523,384 | +0.02(+0.13%) |
May 28, 2014 | 14.16 | 14.18 | 14.00 | 14.04 | 3,009,515 | -0.04(-0.25%) |
May 27, 2014 | 14.27 | 14.29 | 14.03 | 14.08 | 4,288,086 | -0.12(-0.82%) |
May 23, 2014 | 13.56 | 14.20 | 14.20 | 14.20 | 12,448,726 | +0.29(+2.09%) |
May 22, 2014 | 13.71 | 13.92 | 13.71 | 13.91 | 2,759,560 | +0.11(+0.81%) |
May 21, 2014 | 13.74 | 13.87 | 13.66 | 13.79 | 2,697,346 | +0.15(+1.11%) |
May 20, 2014 | 13.92 | 14.00 | 13.63 | 13.64 | 2,998,255 | -0.31(-2.24%) |
May 19, 2014 | 13.68 | 13.97 | 13.63 | 13.95 | 3,321,363 | +0.26(+1.89%) |
May 16, 2014 | 13.47 | 13.70 | 13.40 | 13.70 | 2,949,050 | +0.12(+0.92%) |
May 15, 2014 | 13.72 | 13.77 | 13.38 | 13.57 | 2,416,243 | -0.10(-0.72%) |
May 14, 2014 | 13.55 | 13.78 | 13.53 | 13.67 | 2,801,763 | +0.10(+0.72%) |
May 13, 2014 | 14.03 | 14.03 | 13.54 | 13.57 | 9,496,562 | -0.40(-2.88%) |
May 12, 2014 | 13.87 | 14.04 | 13.87 | 13.97 | 4,323,245 | +0.14(+1.03%) |
May 09, 2014 | 13.64 | 13.88 | 13.54 | 13.83 | 2,641,497 | +0.07(+0.52%) |
May 08, 2014 | 13.68 | 14.03 | 13.66 | 13.76 | 2,251,739 | +0.08(+0.56%) |
May 07, 2014 | 13.80 | 13.88 | 13.58 | 13.68 | 2,981,789 | -0.07(-0.52%) |
May 06, 2014 | 14.21 | 14.24 | 13.73 | 13.75 | 3,892,798 | -0.46(-3.24%) |
May 05, 2014 | 14.14 | 14.30 | 14.07 | 14.21 | 4,314,740 | +0.07(+0.51%) |
May 02, 2014 | 14.17 | 14.24 | 14.03 | 14.14 | 3,286,508 | -0.02(-0.13%) |