Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.12 | 12.18 | 11.84 | 11.97 | 7,336,539 | -0.25(-2.06%) |
Jul 30, 2014 | 12.10 | 12.32 | 12.09 | 12.23 | 8,431,200 | +0.19(+1.57%) |
Jul 29, 2014 | 11.94 | 12.10 | 11.88 | 12.04 | 10,418,228 | +0.15(+1.28%) |
Jul 28, 2014 | 12.05 | 12.06 | 11.76 | 11.88 | 13,800,761 | -0.13(-1.12%) |
Jul 25, 2014 | 12.50 | 12.50 | 12.01 | 12.02 | 9,114,558 | -0.51(-4.08%) |
Jul 24, 2014 | 12.50 | 12.57 | 12.41 | 12.53 | 2,739,755 | +0.01(+0.07%) |
Jul 23, 2014 | 12.71 | 12.75 | 12.51 | 12.52 | 4,995,305 | -0.19(-1.48%) |
Jul 22, 2014 | 12.76 | 12.81 | 12.66 | 12.71 | 5,204,266 | -0.03(-0.25%) |
Jul 21, 2014 | 12.70 | 12.78 | 12.61 | 12.74 | 4,483,934 | -0.03(-0.25%) |
Jul 18, 2014 | 12.60 | 12.83 | 12.53 | 12.77 | 6,295,453 | +0.12(+0.92%) |
Jul 17, 2014 | 12.87 | 13.01 | 12.65 | 12.66 | 4,104,511 | -0.26(-2.02%) |
Jul 16, 2014 | 12.78 | 12.97 | 12.70 | 12.92 | 6,511,374 | +0.19(+1.48%) |
Jul 15, 2014 | 12.58 | 12.74 | 12.48 | 12.73 | 9,641,397 | +0.23(+1.87%) |
Jul 14, 2014 | 12.65 | 12.74 | 12.39 | 12.50 | 8,593,373 | -0.17(-1.35%) |
Jul 11, 2014 | 12.87 | 12.88 | 12.63 | 12.67 | 3,419,067 | -0.13(-1.05%) |
Jul 10, 2014 | 12.68 | 12.94 | 12.61 | 12.80 | 7,102,490 | -0.06(-0.49%) |
Jul 09, 2014 | 12.83 | 13.04 | 12.76 | 12.86 | 7,247,911 | -0.28(-2.12%) |
Jul 08, 2014 | 13.05 | 13.19 | 12.94 | 13.14 | 12,395,933 | +0.09(+0.72%) |
Jul 07, 2014 | 13.11 | 13.17 | 12.97 | 13.05 | 3,859,814 | -0.09(-0.65%) |
Jul 03, 2014 | 13.13 | 13.13 | 13.13 | 13.13 | 2,694,225 | +0.08(+0.62%) |
Jul 02, 2014 | 13.11 | 13.12 | 13.01 | 13.05 | 3,876,198 | -0.06(-0.48%) |
Jul 01, 2014 | 12.91 | 13.21 | 12.90 | 13.11 | 6,270,579 | +0.25(+1.95%) |
Jun 30, 2014 | 12.69 | 12.94 | 12.68 | 12.86 | 8,830,682 | +0.13(+1.06%) |
Jun 27, 2014 | 12.87 | 12.91 | 12.72 | 12.73 | 5,792,245 | -0.15(-1.18%) |
Jun 26, 2014 | 12.96 | 13.00 | 12.84 | 12.88 | 4,518,392 | -0.13(-0.97%) |
Jun 25, 2014 | 12.88 | 13.02 | 12.72 | 13.01 | 11,825,572 | +0.11(+0.83%) |
Jun 24, 2014 | 13.22 | 13.22 | 12.88 | 12.90 | 8,516,801 | -0.31(-2.31%) |
Jun 23, 2014 | 13.27 | 13.31 | 13.14 | 13.20 | 6,417,268 | -0.11(-0.81%) |
Jun 20, 2014 | 13.27 | 13.36 | 13.11 | 13.31 | 14,216,971 | +0.12(+0.88%) |
Jun 19, 2014 | 13.33 | 13.37 | 13.14 | 13.20 | 9,037,003 | -0.07(-0.54%) |
Jun 18, 2014 | 13.31 | 13.50 | 13.24 | 13.27 | 6,029,759 | -0.04(-0.34%) |
Jun 17, 2014 | 13.12 | 13.41 | 13.09 | 13.31 | 11,519,036 | +0.22(+1.64%) |
Jun 16, 2014 | 13.30 | 13.42 | 13.03 | 13.10 | 6,981,237 | -0.27(-2.01%) |
Jun 13, 2014 | 13.38 | 13.43 | 13.10 | 13.37 | 10,632,161 | -0.04(-0.33%) |
Jun 12, 2014 | 13.59 | 13.68 | 13.36 | 13.41 | 6,262,492 | -0.19(-1.39%) |
Jun 11, 2014 | 13.51 | 13.80 | 13.48 | 13.60 | 8,379,760 | +0.29(+2.16%) |
Jun 10, 2014 | 13.25 | 13.57 | 13.21 | 13.31 | 7,383,153 | -0.29(-2.11%) |
Jun 06, 2014 | 13.70 | 13.73 | 13.57 | 13.60 | 4,049,765 | -0.01(-0.07%) |
Jun 05, 2014 | 13.76 | 13.77 | 13.46 | 13.61 | 18,034,228 | -0.72(-4.99%) |
Jun 04, 2014 | 14.34 | 14.39 | 14.18 | 14.32 | 4,503,112 | -0.04(-0.25%) |
Jun 03, 2014 | 14.23 | 14.38 | 14.14 | 14.36 | 5,295,817 | +0.13(+0.88%) |
Jun 02, 2014 | 13.95 | 14.27 | 13.93 | 14.23 | 6,947,865 | +0.31(+2.25%) |
May 30, 2014 | 14.11 | 14.12 | 13.89 | 13.92 | 4,440,410 | -0.15(-1.08%) |
May 29, 2014 | 14.08 | 14.20 | 14.00 | 14.07 | 3,520,425 | +0.02(+0.13%) |
May 28, 2014 | 14.17 | 14.19 | 14.01 | 14.06 | 3,006,987 | -0.04(-0.25%) |
May 27, 2014 | 14.28 | 14.31 | 14.04 | 14.09 | 4,284,484 | -0.12(-0.82%) |
May 23, 2014 | 13.57 | 14.21 | 14.21 | 14.21 | 12,438,269 | +0.29(+2.09%) |
May 22, 2014 | 13.72 | 13.93 | 13.72 | 13.92 | 2,757,242 | +0.11(+0.81%) |
May 21, 2014 | 13.75 | 13.88 | 13.67 | 13.81 | 2,695,080 | +0.15(+1.11%) |
May 20, 2014 | 13.93 | 14.01 | 13.64 | 13.65 | 2,995,737 | -0.31(-2.24%) |
May 19, 2014 | 13.69 | 13.98 | 13.64 | 13.97 | 3,318,574 | +0.26(+1.89%) |
May 16, 2014 | 13.48 | 13.71 | 13.41 | 13.71 | 2,946,573 | +0.13(+0.92%) |
May 15, 2014 | 13.73 | 13.78 | 13.39 | 13.58 | 2,414,214 | -0.10(-0.72%) |
May 14, 2014 | 13.56 | 13.80 | 13.55 | 13.68 | 2,799,409 | +0.10(+0.72%) |
May 13, 2014 | 14.04 | 14.05 | 13.55 | 13.58 | 9,488,586 | -0.40(-2.88%) |
May 12, 2014 | 13.88 | 14.06 | 13.88 | 13.98 | 4,319,613 | +0.14(+1.03%) |
May 09, 2014 | 13.65 | 13.89 | 13.55 | 13.84 | 2,639,279 | +0.07(+0.52%) |
May 08, 2014 | 13.69 | 14.04 | 13.67 | 13.77 | 2,249,848 | +0.08(+0.56%) |
May 07, 2014 | 13.81 | 13.89 | 13.59 | 13.69 | 2,979,285 | -0.07(-0.52%) |
May 06, 2014 | 14.23 | 14.25 | 13.74 | 13.77 | 3,889,529 | -0.46(-3.24%) |
May 05, 2014 | 14.15 | 14.31 | 14.08 | 14.23 | 4,311,116 | +0.07(+0.51%) |
May 02, 2014 | 14.18 | 14.25 | 14.04 | 14.15 | 3,283,747 | -0.02(-0.13%) |