Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.09 | 11.20 | 10.86 | 11.02 | 7,316,100 | -0.20(-1.79%) |
Jul 30, 2014 | 11.30 | 11.41 | 11.14 | 11.22 | 2,963,661 | -0.04(-0.39%) |
Jul 29, 2014 | 11.40 | 11.45 | 11.25 | 11.26 | 2,533,466 | -0.13(-1.15%) |
Jul 28, 2014 | 11.46 | 11.49 | 11.31 | 11.39 | 2,364,175 | -0.07(-0.61%) |
Jul 25, 2014 | 11.40 | 11.54 | 11.30 | 11.46 | 4,606,773 | -0.06(-0.53%) |
Jul 24, 2014 | 11.43 | 11.62 | 11.38 | 11.52 | 2,500,794 | +0.00(+0.00%) |
Jul 23, 2014 | 11.40 | 11.59 | 11.31 | 11.52 | 3,692,709 | +0.12(+1.07%) |
Jul 22, 2014 | 11.40 | 11.46 | 11.29 | 11.40 | 3,007,408 | +0.02(+0.15%) |
Jul 21, 2014 | 11.40 | 11.49 | 11.30 | 11.38 | 2,745,826 | -0.08(-0.68%) |
Jul 18, 2014 | 11.28 | 11.53 | 11.28 | 11.46 | 4,625,001 | +0.17(+1.54%) |
Jul 17, 2014 | 11.29 | 11.55 | 11.17 | 11.29 | 6,462,797 | -0.11(-0.99%) |
Jul 16, 2014 | 11.85 | 11.93 | 11.30 | 11.40 | 12,150,563 | -0.50(-4.24%) |
Jul 15, 2014 | 12.07 | 12.17 | 11.80 | 11.90 | 5,456,447 | -0.16(-1.30%) |
Jul 14, 2014 | 12.06 | 12.17 | 11.86 | 12.06 | 4,386,338 | +0.08(+0.65%) |
Jul 11, 2014 | 11.92 | 12.28 | 11.89 | 11.98 | 17,684,994 | -0.68(-5.36%) |
Jul 10, 2014 | 12.05 | 12.80 | 11.95 | 12.66 | 7,934,818 | +0.38(+3.12%) |
Jul 09, 2014 | 12.30 | 12.39 | 12.18 | 12.28 | 2,850,395 | +0.03(+0.28%) |
Jul 08, 2014 | 12.39 | 12.49 | 12.22 | 12.24 | 7,238,535 | -0.16(-1.26%) |
Jul 07, 2014 | 12.70 | 12.74 | 12.31 | 12.40 | 5,589,248 | -0.37(-2.86%) |
Jul 03, 2014 | 12.97 | 12.76 | 12.76 | 12.76 | 1,593,741 | -0.10(-0.81%) |
Jul 02, 2014 | 12.83 | 13.10 | 12.82 | 12.87 | 5,376,877 | +0.10(+0.75%) |
Jul 01, 2014 | 12.89 | 13.08 | 12.76 | 12.77 | 4,416,102 | -0.11(-0.88%) |
Jun 30, 2014 | 12.96 | 12.98 | 12.71 | 12.89 | 4,957,564 | -0.14(-1.07%) |
Jun 27, 2014 | 13.10 | 13.25 | 12.91 | 13.03 | 3,970,551 | -0.13(-0.99%) |
Jun 26, 2014 | 13.27 | 13.30 | 13.13 | 13.16 | 2,441,461 | -0.14(-1.05%) |
Jun 25, 2014 | 13.09 | 13.33 | 13.09 | 13.29 | 2,776,877 | +0.14(+1.06%) |
Jun 24, 2014 | 13.27 | 13.53 | 13.14 | 13.16 | 3,981,478 | -0.11(-0.85%) |
Jun 23, 2014 | 13.19 | 13.33 | 13.08 | 13.27 | 3,434,121 | +0.15(+1.13%) |
Jun 20, 2014 | 13.19 | 13.30 | 13.06 | 13.12 | 5,966,213 | -0.12(-0.92%) |
Jun 19, 2014 | 13.46 | 13.46 | 13.20 | 13.24 | 2,953,342 | -0.20(-1.49%) |
Jun 18, 2014 | 13.45 | 13.47 | 13.25 | 13.44 | 2,730,445 | +0.01(+0.06%) |
Jun 17, 2014 | 13.16 | 13.48 | 13.09 | 13.43 | 3,162,925 | +0.23(+1.78%) |
Jun 16, 2014 | 13.15 | 13.30 | 13.12 | 13.20 | 1,606,926 | +0.02(+0.13%) |
Jun 13, 2014 | 13.08 | 13.23 | 12.93 | 13.18 | 2,509,579 | +0.17(+1.34%) |
Jun 12, 2014 | 13.23 | 13.27 | 12.90 | 13.01 | 3,070,674 | -0.21(-1.58%) |
Jun 11, 2014 | 13.23 | 13.26 | 13.05 | 13.22 | 2,875,792 | -0.10(-0.72%) |
Jun 10, 2014 | 13.27 | 13.39 | 13.20 | 13.31 | 2,059,314 | +0.03(+0.20%) |
Jun 06, 2014 | 13.19 | 13.56 | 13.16 | 13.29 | 4,938,718 | +0.23(+1.73%) |
Jun 05, 2014 | 12.77 | 13.17 | 12.66 | 13.06 | 6,241,289 | +0.38(+3.02%) |
Jun 04, 2014 | 12.69 | 12.91 | 12.58 | 12.68 | 5,948,769 | -0.04(-0.34%) |
Jun 03, 2014 | 12.44 | 12.78 | 12.42 | 12.72 | 5,488,535 | +0.25(+2.02%) |
Jun 02, 2014 | 12.60 | 12.60 | 12.34 | 12.47 | 2,583,898 | -0.08(-0.62%) |
May 30, 2014 | 12.60 | 12.72 | 12.39 | 12.55 | 4,994,484 | -0.06(-0.48%) |
May 29, 2014 | 12.52 | 12.62 | 12.27 | 12.61 | 6,391,114 | +0.17(+1.33%) |
May 28, 2014 | 12.49 | 12.65 | 12.40 | 12.44 | 2,673,944 | -0.10(-0.76%) |
May 27, 2014 | 12.49 | 12.66 | 12.36 | 12.54 | 2,615,120 | +0.15(+1.19%) |
May 23, 2014 | 12.27 | 12.39 | 12.39 | 12.39 | 1,931,177 | +0.07(+0.56%) |
May 22, 2014 | 12.36 | 12.41 | 12.18 | 12.32 | 1,944,881 | +0.04(+0.30%) |
May 21, 2014 | 12.48 | 12.56 | 12.19 | 12.28 | 2,546,486 | -0.12(-0.98%) |
May 20, 2014 | 12.44 | 12.54 | 12.24 | 12.41 | 3,171,518 | -0.03(-0.28%) |
May 19, 2014 | 12.34 | 12.64 | 12.27 | 12.44 | 3,358,211 | +0.13(+1.06%) |
May 16, 2014 | 12.41 | 12.50 | 12.19 | 12.31 | 4,991,131 | -0.14(-1.12%) |
May 15, 2014 | 12.68 | 12.70 | 12.17 | 12.45 | 6,888,380 | -0.34(-2.65%) |
May 14, 2014 | 12.96 | 12.99 | 12.75 | 12.79 | 3,113,217 | -0.15(-1.14%) |
May 13, 2014 | 12.79 | 12.95 | 12.76 | 12.94 | 4,269,491 | +0.17(+1.36%) |
May 12, 2014 | 12.88 | 13.02 | 12.75 | 12.76 | 4,925,614 | -0.02(-0.14%) |
May 09, 2014 | 12.74 | 12.91 | 12.62 | 12.78 | 3,747,804 | -0.03(-0.20%) |
May 08, 2014 | 13.04 | 13.23 | 12.64 | 12.81 | 20,854,448 | -0.10(-0.74%) |
May 07, 2014 | 12.49 | 13.11 | 12.31 | 12.90 | 11,606,361 | +0.68(+5.55%) |
May 06, 2014 | 12.38 | 12.47 | 12.16 | 12.22 | 4,048,576 | -0.22(-1.75%) |
May 05, 2014 | 12.29 | 12.48 | 12.21 | 12.44 | 2,574,322 | +0.03(+0.21%) |
May 02, 2014 | 12.20 | 12.43 | 12.12 | 12.41 | 2,248,057 | +0.25(+2.07%) |