Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.39 | 12.42 | 12.22 | 12.22 | 91,946,224 | -0.26(-2.05%) |
Jul 30, 2014 | 12.47 | 12.53 | 12.40 | 12.48 | 73,022,416 | +0.05(+0.44%) |
Jul 29, 2014 | 12.51 | 12.54 | 12.42 | 12.42 | 52,129,900 | -0.07(-0.52%) |
Jul 28, 2014 | 12.47 | 12.52 | 12.41 | 12.49 | 77,329,872 | +0.01(+0.04%) |
Jul 25, 2014 | 12.51 | 12.54 | 12.47 | 12.48 | 66,582,928 | -0.07(-0.56%) |
Jul 24, 2014 | 12.56 | 12.58 | 12.53 | 12.55 | 37,423,172 | +0.03(+0.22%) |
Jul 23, 2014 | 12.51 | 12.55 | 12.49 | 12.53 | 21,006,784 | +0.03(+0.22%) |
Jul 22, 2014 | 12.49 | 12.52 | 12.47 | 12.50 | 23,832,008 | +0.04(+0.31%) |
Jul 21, 2014 | 12.43 | 12.48 | 12.41 | 12.46 | 27,124,478 | -0.03(-0.26%) |
Jul 18, 2014 | 12.39 | 12.51 | 12.39 | 12.49 | 38,471,876 | +0.14(+1.15%) |
Jul 17, 2014 | 12.46 | 12.51 | 12.34 | 12.35 | 62,609,492 | -0.16(-1.31%) |
Jul 16, 2014 | 12.55 | 12.57 | 12.48 | 12.52 | 48,903,312 | -0.02(-0.17%) |
Jul 15, 2014 | 12.52 | 12.57 | 12.47 | 12.54 | 54,102,284 | +0.09(+0.70%) |
Jul 14, 2014 | 12.49 | 12.50 | 12.43 | 12.45 | 39,115,868 | +0.08(+0.62%) |
Jul 11, 2014 | 12.34 | 12.39 | 12.28 | 12.37 | 38,884,352 | +0.02(+0.18%) |
Jul 10, 2014 | 12.30 | 12.39 | 12.25 | 12.35 | 47,366,580 | -0.08(-0.66%) |
Jul 09, 2014 | 12.42 | 12.45 | 12.39 | 12.43 | 35,586,100 | +0.03(+0.26%) |
Jul 08, 2014 | 12.49 | 12.50 | 12.37 | 12.40 | 62,776,204 | -0.11(-0.87%) |
Jul 07, 2014 | 12.55 | 12.55 | 12.47 | 12.51 | 45,309,156 | -0.05(-0.43%) |
Jul 03, 2014 | 12.55 | 12.57 | 12.57 | 12.57 | 49,922,112 | +0.10(+0.79%) |
Jul 02, 2014 | 12.47 | 12.52 | 12.46 | 12.47 | 32,344,616 | -0.01(-0.09%) |
Jul 01, 2014 | 12.43 | 12.53 | 12.43 | 12.48 | 51,997,040 | +0.08(+0.62%) |
Jun 30, 2014 | 12.39 | 12.42 | 12.37 | 12.40 | 68,494,904 | -0.01(-0.09%) |
Jun 27, 2014 | 12.33 | 12.41 | 12.33 | 12.41 | 32,903,844 | +0.05(+0.40%) |
Jun 26, 2014 | 12.39 | 12.41 | 12.27 | 12.36 | 49,010,044 | -0.04(-0.35%) |
Jun 25, 2014 | 12.34 | 12.42 | 12.32 | 12.41 | 47,056,640 | +0.01(+0.09%) |
Jun 24, 2014 | 12.45 | 12.51 | 12.38 | 12.40 | 41,316,708 | -0.08(-0.66%) |
Jun 23, 2014 | 12.45 | 12.49 | 12.41 | 12.48 | 35,544,384 | +0.03(+0.22%) |
Jun 20, 2014 | 12.46 | 12.47 | 12.41 | 12.45 | 45,682,704 | +0.05(+0.39%) |
Jun 19, 2014 | 12.42 | 12.43 | 12.36 | 12.40 | 42,534,140 | -0.02(-0.13%) |
Jun 18, 2014 | 12.34 | 12.44 | 12.29 | 12.42 | 57,000,424 | +0.07(+0.57%) |
Jun 17, 2014 | 12.21 | 12.36 | 12.20 | 12.35 | 44,997,868 | +0.12(+1.02%) |
Jun 16, 2014 | 12.26 | 12.26 | 12.19 | 12.22 | 61,553,068 | -0.06(-0.49%) |
Jun 13, 2014 | 12.31 | 12.34 | 12.24 | 12.28 | 51,484,820 | +0.01(+0.04%) |
Jun 12, 2014 | 12.35 | 12.35 | 12.26 | 12.28 | 55,320,036 | -0.08(-0.62%) |
Jun 11, 2014 | 12.39 | 12.39 | 12.31 | 12.35 | 37,849,076 | -0.08(-0.66%) |
Jun 10, 2014 | 12.41 | 12.43 | 12.39 | 12.43 | 39,483,240 | +0.05(+0.39%) |
Jun 06, 2014 | 12.34 | 12.40 | 12.31 | 12.39 | 54,962,412 | +0.08(+0.66%) |
Jun 05, 2014 | 12.21 | 12.31 | 12.16 | 12.30 | 56,939,472 | +0.11(+0.94%) |
Jun 04, 2014 | 12.12 | 12.20 | 12.12 | 12.19 | 36,012,000 | +0.03(+0.27%) |
Jun 03, 2014 | 12.11 | 12.16 | 12.09 | 12.16 | 28,860,446 | +0.02(+0.13%) |
Jun 02, 2014 | 12.12 | 12.15 | 12.06 | 12.14 | 37,359,312 | +0.03(+0.27%) |
May 30, 2014 | 12.05 | 12.12 | 12.05 | 12.11 | 50,128,592 | +0.03(+0.22%) |
May 29, 2014 | 12.08 | 12.09 | 12.03 | 12.08 | 27,451,184 | +0.03(+0.23%) |
May 28, 2014 | 12.05 | 12.09 | 12.03 | 12.05 | 60,476,984 | -0.02(-0.18%) |
May 27, 2014 | 12.00 | 12.12 | 12.00 | 12.08 | 42,455,144 | +0.10(+0.86%) |
May 23, 2014 | 11.95 | 11.97 | 11.97 | 11.97 | 37,522,812 | +0.03(+0.23%) |
May 22, 2014 | 11.90 | 11.95 | 11.86 | 11.95 | 24,259,796 | +0.07(+0.55%) |
May 21, 2014 | 11.85 | 11.93 | 11.84 | 11.88 | 58,400,516 | +0.08(+0.64%) |
May 20, 2014 | 11.85 | 11.88 | 11.76 | 11.80 | 35,853,960 | -0.07(-0.59%) |
May 19, 2014 | 11.78 | 11.89 | 11.78 | 11.87 | 36,842,188 | +0.06(+0.53%) |
May 16, 2014 | 11.80 | 11.81 | 11.72 | 11.81 | 61,624,584 | +0.01(+0.12%) |
May 15, 2014 | 11.88 | 11.90 | 11.71 | 11.80 | 72,526,208 | -0.14(-1.14%) |
May 14, 2014 | 12.01 | 12.02 | 11.91 | 11.93 | 46,905,968 | -0.09(-0.72%) |
May 13, 2014 | 12.04 | 12.07 | 12.01 | 12.02 | 43,240,508 | -0.01(-0.09%) |
May 12, 2014 | 11.97 | 12.04 | 11.95 | 12.03 | 37,876,820 | +0.12(+1.00%) |
May 09, 2014 | 11.91 | 11.93 | 11.84 | 11.91 | 43,924,712 | -0.01(-0.05%) |
May 08, 2014 | 11.87 | 11.98 | 11.87 | 11.92 | 53,458,508 | +0.03(+0.27%) |
May 07, 2014 | 11.79 | 11.90 | 11.76 | 11.89 | 75,331,968 | +0.16(+1.34%) |
May 06, 2014 | 11.86 | 11.86 | 11.73 | 11.73 | 110,509,200 | -0.17(-1.42%) |
May 05, 2014 | 11.84 | 11.91 | 11.79 | 11.90 | 34,701,444 | -0.05(-0.41%) |
May 02, 2014 | 11.96 | 12.05 | 11.92 | 11.95 | 51,744,396 | -0.01(-0.05%) |