Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.85 | 13.14 | 12.42 | 12.57 | 3,100,410 | -0.02(-0.16%) |
Jul 30, 2014 | 12.60 | 12.70 | 12.30 | 12.59 | 1,911,259 | +0.07(+0.56%) |
Jul 29, 2014 | 12.71 | 12.75 | 12.51 | 12.52 | 1,084,150 | -0.17(-1.34%) |
Jul 28, 2014 | 13.04 | 13.05 | 12.59 | 12.69 | 1,187,027 | -0.34(-2.61%) |
Jul 25, 2014 | 12.78 | 13.19 | 12.66 | 13.03 | 1,851,632 | +0.15(+1.16%) |
Jul 24, 2014 | 12.85 | 12.95 | 12.79 | 12.88 | 1,029,857 | +0.04(+0.31%) |
Jul 23, 2014 | 12.81 | 12.86 | 12.68 | 12.84 | 776,235 | +0.13(+1.02%) |
Jul 22, 2014 | 12.65 | 12.82 | 12.64 | 12.71 | 1,000,583 | +0.15(+1.19%) |
Jul 21, 2014 | 12.58 | 12.59 | 12.38 | 12.56 | 988,964 | -0.10(-0.79%) |
Jul 18, 2014 | 12.49 | 12.74 | 12.49 | 12.66 | 888,975 | +0.15(+1.20%) |
Jul 17, 2014 | 12.91 | 12.91 | 12.46 | 12.51 | 983,572 | -0.15(-1.18%) |
Jul 16, 2014 | 12.71 | 12.86 | 12.63 | 12.66 | 664,488 | +0.07(+0.56%) |
Jul 15, 2014 | 12.92 | 12.99 | 12.53 | 12.59 | 992,029 | -0.30(-2.33%) |
Jul 14, 2014 | 12.69 | 12.96 | 12.63 | 12.89 | 995,055 | +0.29(+2.30%) |
Jul 11, 2014 | 12.73 | 12.75 | 12.54 | 12.60 | 734,161 | -0.11(-0.87%) |
Jul 10, 2014 | 12.41 | 12.84 | 12.25 | 12.71 | 1,228,044 | -0.03(-0.24%) |
Jul 09, 2014 | 12.71 | 12.84 | 12.63 | 12.74 | 1,298,072 | +0.09(+0.71%) |
Jul 08, 2014 | 12.76 | 12.79 | 12.50 | 12.65 | 1,485,146 | -0.10(-0.78%) |
Jul 07, 2014 | 12.89 | 12.95 | 12.75 | 12.75 | 1,277,832 | -0.15(-1.16%) |
Jul 03, 2014 | 13.04 | 12.90 | 12.90 | 12.90 | 757,300 | -0.02(-0.15%) |
Jul 02, 2014 | 13.19 | 13.23 | 12.88 | 12.92 | 1,018,636 | -0.25(-1.90%) |
Jul 01, 2014 | 13.09 | 13.27 | 13.01 | 13.17 | 1,678,291 | +0.13(+1.00%) |
Jun 30, 2014 | 12.93 | 13.07 | 12.76 | 13.04 | 2,162,273 | +0.04(+0.31%) |
Jun 27, 2014 | 12.65 | 13.09 | 12.65 | 13.00 | 2,600,795 | +0.23(+1.80%) |
Jun 26, 2014 | 12.82 | 12.88 | 12.64 | 12.77 | 1,445,393 | -0.06(-0.47%) |
Jun 25, 2014 | 12.88 | 13.10 | 12.73 | 12.83 | 2,349,486 | -0.10(-0.77%) |
Jun 24, 2014 | 12.75 | 13.35 | 12.71 | 12.93 | 4,857,430 | +0.25(+1.97%) |
Jun 23, 2014 | 12.72 | 13.15 | 12.60 | 12.68 | 8,271,939 | -1.91(-13.09%) |
Jun 20, 2014 | 14.50 | 14.72 | 14.22 | 14.59 | 1,494,475 | +0.05(+0.34%) |
Jun 19, 2014 | 14.57 | 14.62 | 14.40 | 14.54 | 1,861,369 | -0.02(-0.14%) |
Jun 18, 2014 | 14.22 | 14.72 | 14.09 | 14.56 | 2,123,154 | +0.29(+2.03%) |
Jun 17, 2014 | 13.95 | 14.32 | 13.85 | 14.27 | 1,644,832 | +0.23(+1.64%) |
Jun 16, 2014 | 13.95 | 14.08 | 13.77 | 14.04 | 1,070,128 | +0.11(+0.79%) |
Jun 13, 2014 | 13.73 | 14.00 | 13.46 | 13.93 | 1,121,333 | +0.24(+1.75%) |
Jun 12, 2014 | 14.25 | 14.25 | 13.59 | 13.69 | 1,525,005 | -0.56(-3.93%) |
Jun 11, 2014 | 14.23 | 14.33 | 14.06 | 14.25 | 955,689 | -0.12(-0.84%) |
Jun 10, 2014 | 14.30 | 14.48 | 14.20 | 14.37 | 943,902 | -0.33(-2.24%) |
Jun 06, 2014 | 14.72 | 15.14 | 14.56 | 14.70 | 1,911,697 | -0.05(-0.34%) |
Jun 05, 2014 | 13.70 | 14.85 | 13.63 | 14.75 | 6,414,966 | +1.15(+8.46%) |
Jun 04, 2014 | 13.69 | 13.78 | 13.53 | 13.60 | 1,655,205 | -0.11(-0.80%) |
Jun 03, 2014 | 13.74 | 13.95 | 13.55 | 13.71 | 1,724,478 | -0.08(-0.58%) |
Jun 02, 2014 | 13.80 | 13.90 | 13.55 | 13.79 | 1,271,444 | -0.02(-0.14%) |
May 30, 2014 | 13.96 | 13.96 | 13.65 | 13.81 | 1,193,996 | -0.08(-0.58%) |
May 29, 2014 | 13.99 | 13.99 | 13.80 | 13.89 | 1,601,043 | +0.03(+0.22%) |
May 28, 2014 | 13.99 | 14.08 | 13.82 | 13.86 | 1,988,752 | -0.10(-0.72%) |
May 27, 2014 | 14.06 | 14.25 | 13.94 | 13.96 | 1,481,934 | +0.02(+0.14%) |
May 23, 2014 | 13.73 | 13.94 | 13.94 | 13.94 | 1,685,700 | +0.19(+1.39%) |
May 22, 2014 | 13.90 | 13.99 | 13.74 | 13.75 | 355,201 | -0.17(-1.23%) |
May 21, 2014 | 13.70 | 13.96 | 13.61 | 13.92 | 775,501 | +0.34(+2.50%) |
May 20, 2014 | 13.81 | 13.87 | 13.49 | 13.58 | 1,726,453 | -0.33(-2.37%) |
May 19, 2014 | 13.53 | 14.00 | 13.48 | 13.91 | 1,605,544 | +0.27(+1.98%) |
May 16, 2014 | 13.54 | 13.71 | 13.40 | 13.64 | 1,567,555 | +0.07(+0.52%) |
May 15, 2014 | 13.65 | 13.85 | 13.41 | 13.57 | 2,380,996 | -0.14(-1.02%) |
May 14, 2014 | 13.98 | 14.27 | 13.64 | 13.71 | 1,483,413 | -0.18(-1.30%) |
May 13, 2014 | 14.14 | 14.28 | 13.79 | 13.89 | 1,559,786 | -0.24(-1.70%) |
May 12, 2014 | 13.66 | 14.26 | 13.60 | 14.13 | 2,311,972 | +0.66(+4.90%) |
May 09, 2014 | 13.45 | 13.67 | 13.23 | 13.47 | 1,492,606 | +0.00(+0.00%) |
May 08, 2014 | 13.66 | 13.97 | 13.43 | 13.47 | 1,364,482 | -0.20(-1.46%) |
May 07, 2014 | 13.57 | 13.71 | 13.30 | 13.67 | 993,438 | +0.11(+0.81%) |
May 06, 2014 | 13.84 | 14.02 | 13.52 | 13.56 | 1,579,556 | -0.28(-2.02%) |
May 05, 2014 | 13.72 | 14.00 | 13.56 | 13.84 | 1,146,114 | +0.01(+0.07%) |
May 02, 2014 | 13.94 | 14.15 | 13.66 | 13.83 | 2,021,105 | -0.12(-0.86%) |