Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.08 | 11.20 | 10.86 | 11.01 | 7,317,107 | -0.20(-1.78%) |
Jul 30, 2014 | 11.30 | 11.41 | 11.14 | 11.21 | 2,964,069 | -0.04(-0.39%) |
Jul 29, 2014 | 11.40 | 11.45 | 11.24 | 11.26 | 2,533,815 | -0.13(-1.15%) |
Jul 28, 2014 | 11.46 | 11.49 | 11.31 | 11.39 | 2,364,500 | -0.07(-0.61%) |
Jul 25, 2014 | 11.40 | 11.54 | 11.30 | 11.46 | 4,607,407 | -0.06(-0.53%) |
Jul 24, 2014 | 11.43 | 11.61 | 11.38 | 11.52 | 2,501,138 | +0.00(+0.00%) |
Jul 23, 2014 | 11.40 | 11.59 | 11.31 | 11.52 | 3,693,217 | +0.12(+1.07%) |
Jul 22, 2014 | 11.40 | 11.46 | 11.28 | 11.40 | 3,007,822 | +0.02(+0.15%) |
Jul 21, 2014 | 11.40 | 11.48 | 11.30 | 11.38 | 2,746,204 | -0.08(-0.68%) |
Jul 18, 2014 | 11.27 | 11.53 | 11.27 | 11.46 | 4,625,638 | +0.17(+1.54%) |
Jul 17, 2014 | 11.28 | 11.54 | 11.17 | 11.28 | 6,463,687 | -0.11(-0.99%) |
Jul 16, 2014 | 11.85 | 11.93 | 11.30 | 11.40 | 12,152,235 | -0.50(-4.24%) |
Jul 15, 2014 | 12.07 | 12.17 | 11.80 | 11.90 | 5,457,198 | -0.16(-1.30%) |
Jul 14, 2014 | 12.06 | 12.17 | 11.86 | 12.06 | 4,386,941 | +0.08(+0.65%) |
Jul 11, 2014 | 11.92 | 12.28 | 11.89 | 11.98 | 17,687,428 | -0.68(-5.36%) |
Jul 10, 2014 | 12.05 | 12.80 | 11.94 | 12.66 | 7,935,910 | +0.38(+3.12%) |
Jul 09, 2014 | 12.30 | 12.39 | 12.18 | 12.28 | 2,850,788 | +0.03(+0.28%) |
Jul 08, 2014 | 12.39 | 12.49 | 12.22 | 12.24 | 7,239,531 | -0.16(-1.26%) |
Jul 07, 2014 | 12.70 | 12.74 | 12.31 | 12.40 | 5,590,017 | -0.37(-2.86%) |
Jul 03, 2014 | 12.97 | 12.76 | 12.76 | 12.76 | 1,593,961 | -0.10(-0.81%) |
Jul 02, 2014 | 12.82 | 13.10 | 12.81 | 12.87 | 5,377,617 | +0.10(+0.75%) |
Jul 01, 2014 | 12.88 | 13.08 | 12.76 | 12.77 | 4,416,710 | -0.11(-0.88%) |
Jun 30, 2014 | 12.95 | 12.98 | 12.71 | 12.88 | 4,958,247 | -0.14(-1.07%) |
Jun 27, 2014 | 13.10 | 13.25 | 12.91 | 13.02 | 3,971,098 | -0.13(-0.99%) |
Jun 26, 2014 | 13.27 | 13.30 | 13.13 | 13.15 | 2,441,797 | -0.14(-1.05%) |
Jun 25, 2014 | 13.09 | 13.33 | 13.09 | 13.29 | 2,777,259 | +0.14(+1.06%) |
Jun 24, 2014 | 13.27 | 13.53 | 13.14 | 13.15 | 3,982,026 | -0.11(-0.85%) |
Jun 23, 2014 | 13.19 | 13.33 | 13.08 | 13.27 | 3,434,594 | +0.15(+1.13%) |
Jun 20, 2014 | 13.19 | 13.30 | 13.06 | 13.12 | 5,967,034 | -0.12(-0.92%) |
Jun 19, 2014 | 13.46 | 13.46 | 13.20 | 13.24 | 2,953,749 | -0.20(-1.49%) |
Jun 18, 2014 | 13.45 | 13.47 | 13.25 | 13.44 | 2,730,821 | +0.01(+0.06%) |
Jun 17, 2014 | 13.15 | 13.48 | 13.08 | 13.43 | 3,163,360 | +0.23(+1.78%) |
Jun 16, 2014 | 13.15 | 13.29 | 13.12 | 13.20 | 1,607,147 | +0.02(+0.13%) |
Jun 13, 2014 | 13.08 | 13.22 | 12.93 | 13.18 | 2,509,925 | +0.17(+1.34%) |
Jun 12, 2014 | 13.23 | 13.27 | 12.90 | 13.01 | 3,071,096 | -0.21(-1.58%) |
Jun 11, 2014 | 13.22 | 13.26 | 13.05 | 13.21 | 2,876,188 | -0.10(-0.72%) |
Jun 10, 2014 | 13.27 | 13.39 | 13.20 | 13.31 | 2,059,597 | +0.03(+0.20%) |
Jun 06, 2014 | 13.19 | 13.55 | 13.16 | 13.28 | 4,939,398 | +0.23(+1.73%) |
Jun 05, 2014 | 12.77 | 13.17 | 12.66 | 13.06 | 6,242,148 | +0.38(+3.02%) |
Jun 04, 2014 | 12.68 | 12.91 | 12.58 | 12.68 | 5,949,588 | -0.04(-0.34%) |
Jun 03, 2014 | 12.44 | 12.78 | 12.42 | 12.72 | 5,489,291 | +0.25(+2.02%) |
Jun 02, 2014 | 12.60 | 12.60 | 12.34 | 12.47 | 2,584,254 | -0.08(-0.62%) |
May 30, 2014 | 12.60 | 12.72 | 12.39 | 12.54 | 4,995,171 | -0.06(-0.48%) |
May 29, 2014 | 12.52 | 12.61 | 12.27 | 12.61 | 6,391,993 | +0.17(+1.33%) |
May 28, 2014 | 12.48 | 12.65 | 12.40 | 12.44 | 2,674,312 | -0.10(-0.76%) |
May 27, 2014 | 12.49 | 12.66 | 12.35 | 12.54 | 2,615,480 | +0.15(+1.19%) |
May 23, 2014 | 12.27 | 12.39 | 12.39 | 12.39 | 1,931,443 | +0.07(+0.56%) |
May 22, 2014 | 12.35 | 12.41 | 12.18 | 12.32 | 1,945,148 | +0.04(+0.30%) |
May 21, 2014 | 12.48 | 12.56 | 12.19 | 12.28 | 2,546,837 | -0.12(-0.98%) |
May 20, 2014 | 12.44 | 12.54 | 12.24 | 12.40 | 3,171,955 | -0.03(-0.28%) |
May 19, 2014 | 12.34 | 12.63 | 12.26 | 12.44 | 3,358,673 | +0.13(+1.06%) |
May 16, 2014 | 12.41 | 12.50 | 12.19 | 12.31 | 4,991,818 | -0.14(-1.12%) |
May 15, 2014 | 12.68 | 12.70 | 12.17 | 12.45 | 6,889,328 | -0.34(-2.65%) |
May 14, 2014 | 12.96 | 12.99 | 12.75 | 12.79 | 3,113,646 | -0.15(-1.14%) |
May 13, 2014 | 12.79 | 12.95 | 12.76 | 12.93 | 4,270,079 | +0.17(+1.36%) |
May 12, 2014 | 12.88 | 13.02 | 12.75 | 12.76 | 4,926,292 | -0.02(-0.14%) |
May 09, 2014 | 12.73 | 12.91 | 12.62 | 12.78 | 3,748,320 | -0.03(-0.20%) |
May 08, 2014 | 13.04 | 13.23 | 12.64 | 12.80 | 20,857,320 | -0.10(-0.74%) |
May 07, 2014 | 12.49 | 13.11 | 12.31 | 12.90 | 11,607,959 | +0.68(+5.55%) |
May 06, 2014 | 12.38 | 12.47 | 12.16 | 12.22 | 4,049,134 | -0.22(-1.75%) |
May 05, 2014 | 12.29 | 12.48 | 12.21 | 12.44 | 2,574,676 | +0.03(+0.21%) |
May 02, 2014 | 12.19 | 12.43 | 12.12 | 12.41 | 2,248,366 | +0.25(+2.07%) |