Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.16 | 13.21 | 13.00 | 13.04 | 3,948,946 | -0.22(-1.66%) |
Jul 30, 2014 | 13.31 | 13.31 | 13.17 | 13.26 | 4,584,272 | +0.02(+0.12%) |
Jul 29, 2014 | 13.20 | 13.37 | 13.20 | 13.24 | 5,657,064 | +0.00(+0.02%) |
Jul 28, 2014 | 13.09 | 13.26 | 13.04 | 13.24 | 3,224,244 | +0.15(+1.13%) |
Jul 25, 2014 | 13.04 | 13.14 | 12.98 | 13.09 | 4,650,475 | +0.04(+0.33%) |
Jul 24, 2014 | 12.78 | 13.16 | 12.78 | 13.05 | 6,843,501 | +0.33(+2.60%) |
Jul 23, 2014 | 12.80 | 12.87 | 12.71 | 12.72 | 6,137,896 | -0.09(-0.72%) |
Jul 22, 2014 | 12.70 | 12.86 | 12.69 | 12.81 | 4,173,939 | +0.12(+0.95%) |
Jul 21, 2014 | 12.64 | 12.74 | 12.55 | 12.69 | 5,802,634 | +0.02(+0.17%) |
Jul 18, 2014 | 12.59 | 12.87 | 12.52 | 12.67 | 7,956,326 | +0.12(+0.94%) |
Jul 17, 2014 | 12.41 | 12.59 | 12.41 | 12.55 | 2,959,088 | +0.10(+0.77%) |
Jul 16, 2014 | 12.35 | 12.47 | 12.35 | 12.46 | 1,855,510 | +0.08(+0.67%) |
Jul 15, 2014 | 12.45 | 12.50 | 12.35 | 12.37 | 5,247,514 | -0.06(-0.52%) |
Jul 14, 2014 | 12.25 | 12.47 | 12.22 | 12.44 | 4,483,747 | +0.35(+2.89%) |
Jul 11, 2014 | 11.91 | 12.11 | 11.87 | 12.09 | 2,470,594 | +0.16(+1.32%) |
Jul 10, 2014 | 11.97 | 12.01 | 11.84 | 11.93 | 3,750,490 | -0.16(-1.33%) |
Jul 09, 2014 | 12.04 | 12.12 | 12.01 | 12.09 | 2,683,031 | +0.06(+0.51%) |
Jul 08, 2014 | 12.25 | 12.27 | 12.00 | 12.03 | 4,341,078 | -0.24(-1.99%) |
Jul 07, 2014 | 12.31 | 12.34 | 12.20 | 12.27 | 4,707,870 | -0.07(-0.58%) |
Jul 03, 2014 | 12.26 | 12.34 | 12.34 | 12.34 | 3,059,859 | +0.09(+0.73%) |
Jul 02, 2014 | 12.12 | 12.27 | 12.06 | 12.25 | 4,942,855 | +0.10(+0.81%) |
Jul 01, 2014 | 11.99 | 12.20 | 11.91 | 12.16 | 6,259,591 | +0.22(+1.84%) |
Jun 30, 2014 | 11.78 | 11.98 | 11.70 | 11.94 | 5,124,353 | +0.12(+0.99%) |
Jun 27, 2014 | 11.74 | 11.88 | 11.70 | 11.82 | 4,691,437 | +0.07(+0.58%) |
Jun 26, 2014 | 11.57 | 11.80 | 11.53 | 11.75 | 4,777,188 | +0.15(+1.28%) |
Jun 25, 2014 | 11.64 | 11.89 | 11.60 | 11.60 | 4,783,805 | -0.06(-0.48%) |
Jun 24, 2014 | 11.91 | 11.95 | 11.64 | 11.66 | 5,216,799 | -0.36(-2.96%) |
Jun 23, 2014 | 11.68 | 12.13 | 11.68 | 12.01 | 8,222,444 | +0.34(+2.89%) |
Jun 20, 2014 | 11.61 | 11.68 | 11.56 | 11.68 | 4,177,434 | +0.08(+0.67%) |
Jun 19, 2014 | 11.70 | 11.72 | 11.55 | 11.60 | 3,177,549 | -0.11(-0.95%) |
Jun 18, 2014 | 11.53 | 11.72 | 11.48 | 11.71 | 3,890,531 | +0.20(+1.72%) |
Jun 17, 2014 | 11.28 | 11.53 | 11.28 | 11.51 | 2,936,575 | +0.22(+1.91%) |
Jun 16, 2014 | 11.36 | 11.37 | 11.23 | 11.30 | 3,636,861 | -0.06(-0.49%) |
Jun 13, 2014 | 11.36 | 11.45 | 11.32 | 11.35 | 3,535,181 | -0.02(-0.19%) |
Jun 12, 2014 | 11.29 | 11.52 | 11.20 | 11.37 | 4,460,156 | +0.10(+0.90%) |
Jun 11, 2014 | 11.40 | 11.40 | 11.26 | 11.27 | 3,778,015 | -0.19(-1.67%) |
Jun 10, 2014 | 11.62 | 11.63 | 11.43 | 11.46 | 2,564,953 | -0.14(-1.25%) |
Jun 06, 2014 | 11.71 | 11.79 | 11.59 | 11.61 | 4,134,713 | -0.03(-0.24%) |
Jun 05, 2014 | 11.70 | 11.78 | 11.39 | 11.64 | 10,800,835 | -0.14(-1.21%) |
Jun 04, 2014 | 11.73 | 11.79 | 11.66 | 11.78 | 3,277,922 | +0.03(+0.29%) |
Jun 03, 2014 | 11.61 | 11.78 | 11.61 | 11.74 | 3,948,535 | +0.09(+0.74%) |
Jun 02, 2014 | 11.71 | 11.75 | 11.61 | 11.66 | 2,837,598 | -0.04(-0.34%) |
May 30, 2014 | 11.57 | 11.78 | 11.56 | 11.70 | 4,415,954 | +0.06(+0.50%) |
May 29, 2014 | 11.57 | 11.66 | 11.49 | 11.64 | 3,322,681 | +0.10(+0.88%) |
May 28, 2014 | 11.42 | 11.58 | 11.39 | 11.54 | 3,469,371 | +0.14(+1.25%) |
May 27, 2014 | 11.29 | 11.53 | 11.29 | 11.40 | 4,859,073 | +0.15(+1.29%) |
May 23, 2014 | 11.25 | 11.25 | 11.25 | 11.25 | 2,294,181 | +0.02(+0.19%) |
May 22, 2014 | 11.18 | 11.27 | 11.14 | 11.23 | 1,458,627 | +0.02(+0.22%) |
May 21, 2014 | 11.08 | 11.27 | 11.03 | 11.20 | 3,643,957 | +0.17(+1.54%) |
May 20, 2014 | 11.19 | 11.26 | 11.02 | 11.03 | 3,524,884 | -0.14(-1.27%) |
May 19, 2014 | 11.07 | 11.22 | 11.05 | 11.18 | 2,201,730 | +0.05(+0.42%) |
May 16, 2014 | 11.15 | 11.21 | 11.04 | 11.13 | 4,715,885 | -0.05(-0.44%) |
May 15, 2014 | 11.27 | 11.30 | 11.11 | 11.18 | 5,139,669 | -0.10(-0.85%) |
May 14, 2014 | 11.28 | 11.40 | 11.24 | 11.28 | 4,864,996 | +0.01(+0.06%) |
May 13, 2014 | 11.35 | 11.41 | 10.71 | 11.27 | 6,190,016 | -0.10(-0.87%) |
May 12, 2014 | 11.32 | 11.44 | 11.31 | 11.37 | 2,992,071 | +0.14(+1.26%) |
May 09, 2014 | 11.23 | 11.31 | 11.17 | 11.23 | 5,519,944 | -0.06(-0.52%) |
May 08, 2014 | 11.37 | 11.50 | 11.27 | 11.28 | 3,761,083 | -0.10(-0.84%) |
May 07, 2014 | 11.23 | 11.54 | 11.23 | 11.38 | 4,379,401 | +0.18(+1.57%) |
May 06, 2014 | 11.31 | 11.31 | 11.17 | 11.20 | 4,942,883 | -0.12(-1.09%) |
May 05, 2014 | 11.25 | 11.40 | 11.18 | 11.33 | 2,703,984 | -0.05(-0.41%) |
May 02, 2014 | 11.40 | 11.53 | 11.37 | 11.37 | 3,012,074 | -0.02(-0.22%) |