Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.61 | 12.70 | 12.46 | 12.46 | 84,774,752 | -0.27(-2.12%) |
Jul 30, 2014 | 12.60 | 12.80 | 12.51 | 12.73 | 101,883,656 | +0.20(+1.56%) |
Jul 29, 2014 | 12.68 | 12.68 | 12.53 | 12.53 | 63,018,756 | -0.13(-1.03%) |
Jul 28, 2014 | 12.73 | 12.75 | 12.63 | 12.66 | 48,130,560 | -0.07(-0.58%) |
Jul 25, 2014 | 12.73 | 12.77 | 12.70 | 12.73 | 43,617,836 | -0.02(-0.19%) |
Jul 24, 2014 | 12.71 | 12.77 | 12.70 | 12.76 | 56,939,564 | +0.08(+0.64%) |
Jul 23, 2014 | 12.68 | 12.77 | 12.67 | 12.68 | 57,720,784 | +0.00(+0.00%) |
Jul 22, 2014 | 12.73 | 12.76 | 12.64 | 12.68 | 71,110,536 | +0.00(+0.00%) |
Jul 21, 2014 | 12.60 | 12.70 | 12.55 | 12.68 | 75,450,816 | +0.02(+0.19%) |
Jul 18, 2014 | 12.47 | 12.66 | 12.46 | 12.65 | 91,649,024 | +0.24(+1.91%) |
Jul 17, 2014 | 12.62 | 12.64 | 12.36 | 12.42 | 139,908,416 | -0.25(-2.00%) |
Jul 16, 2014 | 12.79 | 12.79 | 12.60 | 12.67 | 150,993,808 | -0.25(-1.90%) |
Jul 15, 2014 | 12.86 | 12.95 | 12.79 | 12.91 | 122,116,752 | +0.20(+1.54%) |
Jul 14, 2014 | 12.76 | 12.80 | 12.68 | 12.72 | 71,877,872 | +0.16(+1.24%) |
Jul 11, 2014 | 12.57 | 12.60 | 12.50 | 12.56 | 69,599,896 | -0.05(-0.39%) |
Jul 10, 2014 | 12.52 | 12.68 | 12.46 | 12.61 | 74,803,976 | -0.13(-1.03%) |
Jul 09, 2014 | 12.76 | 12.82 | 12.69 | 12.74 | 56,509,572 | +0.02(+0.13%) |
Jul 08, 2014 | 12.92 | 12.93 | 12.68 | 12.73 | 89,130,288 | -0.29(-2.26%) |
Jul 07, 2014 | 13.06 | 13.07 | 12.93 | 13.02 | 75,874,880 | -0.07(-0.56%) |
Jul 03, 2014 | 13.13 | 13.09 | 13.09 | 13.09 | 86,412,912 | +0.15(+1.14%) |
Jul 02, 2014 | 12.89 | 13.09 | 12.87 | 12.95 | 106,559,296 | +0.20(+1.60%) |
Jul 01, 2014 | 12.56 | 12.78 | 12.56 | 12.74 | 90,513,544 | +0.19(+1.50%) |
Jun 30, 2014 | 12.51 | 12.62 | 12.49 | 12.55 | 57,846,948 | +0.03(+0.26%) |
Jun 27, 2014 | 12.56 | 12.60 | 12.51 | 12.52 | 71,191,224 | -0.07(-0.52%) |
Jun 26, 2014 | 12.61 | 12.68 | 12.47 | 12.59 | 81,801,336 | -0.05(-0.39%) |
Jun 25, 2014 | 12.62 | 12.65 | 12.48 | 12.64 | 87,491,776 | -0.02(-0.13%) |
Jun 24, 2014 | 12.71 | 12.82 | 12.61 | 12.65 | 89,235,560 | -0.12(-0.96%) |
Jun 23, 2014 | 12.64 | 12.78 | 12.56 | 12.77 | 71,239,944 | +0.16(+1.23%) |
Jun 20, 2014 | 12.77 | 12.77 | 12.61 | 12.62 | 67,048,340 | -0.07(-0.58%) |
Jun 19, 2014 | 12.78 | 12.79 | 12.65 | 12.69 | 49,814,768 | -0.08(-0.64%) |
Jun 18, 2014 | 12.76 | 12.81 | 12.60 | 12.77 | 85,271,856 | +0.05(+0.38%) |
Jun 17, 2014 | 12.46 | 12.75 | 12.45 | 12.73 | 70,136,536 | +0.25(+2.03%) |
Jun 16, 2014 | 12.49 | 12.50 | 12.39 | 12.47 | 65,735,444 | -0.13(-1.04%) |
Jun 13, 2014 | 12.62 | 12.69 | 12.51 | 12.60 | 75,450,000 | +0.02(+0.13%) |
Jun 12, 2014 | 12.71 | 12.78 | 12.55 | 12.59 | 80,519,184 | -0.14(-1.09%) |
Jun 11, 2014 | 12.81 | 12.91 | 12.69 | 12.73 | 89,375,720 | -0.27(-2.07%) |
Jun 10, 2014 | 12.88 | 13.01 | 12.84 | 13.00 | 59,701,336 | +0.27(+2.12%) |
Jun 06, 2014 | 12.61 | 12.77 | 12.60 | 12.73 | 90,570,288 | +0.13(+1.04%) |
Jun 05, 2014 | 12.47 | 12.64 | 12.42 | 12.60 | 73,187,696 | +0.18(+1.45%) |
Jun 04, 2014 | 12.40 | 12.46 | 12.37 | 12.42 | 48,210,236 | +0.00(+0.00%) |
Jun 03, 2014 | 12.41 | 12.47 | 12.33 | 12.42 | 59,649,276 | -0.04(-0.33%) |
Jun 02, 2014 | 12.37 | 12.47 | 12.29 | 12.46 | 56,389,420 | +0.10(+0.79%) |
May 30, 2014 | 12.34 | 12.43 | 12.30 | 12.36 | 56,092,620 | -0.01(-0.07%) |
May 29, 2014 | 12.34 | 12.42 | 12.33 | 12.37 | 48,156,576 | +0.01(+0.07%) |
May 28, 2014 | 12.46 | 12.47 | 12.27 | 12.36 | 88,357,952 | -0.07(-0.53%) |
May 27, 2014 | 12.24 | 12.50 | 12.23 | 12.42 | 153,272,784 | +0.41(+3.40%) |
May 23, 2014 | 12.01 | 12.02 | 12.02 | 12.02 | 63,273,712 | +0.01(+0.07%) |
May 22, 2014 | 11.90 | 12.02 | 11.88 | 12.01 | 43,487,472 | +0.08(+0.68%) |
May 21, 2014 | 11.91 | 12.01 | 11.84 | 11.93 | 78,749,208 | +0.07(+0.55%) |
May 20, 2014 | 11.96 | 11.99 | 11.82 | 11.86 | 72,843,824 | -0.11(-0.95%) |
May 19, 2014 | 11.77 | 12.00 | 11.74 | 11.97 | 61,824,600 | +0.13(+1.10%) |
May 16, 2014 | 11.84 | 11.87 | 11.73 | 11.84 | 98,589,192 | -0.03(-0.27%) |
May 15, 2014 | 12.10 | 12.11 | 11.75 | 11.88 | 127,018,960 | -0.24(-1.95%) |
May 14, 2014 | 12.24 | 12.26 | 12.09 | 12.11 | 63,926,788 | -0.15(-1.26%) |
May 13, 2014 | 12.28 | 12.33 | 12.20 | 12.27 | 71,421,560 | -0.03(-0.27%) |
May 12, 2014 | 12.07 | 12.33 | 12.07 | 12.30 | 85,797,208 | +0.27(+2.24%) |
May 09, 2014 | 12.20 | 12.23 | 11.97 | 12.03 | 106,277,128 | -0.16(-1.27%) |
May 08, 2014 | 12.12 | 12.28 | 12.08 | 12.19 | 79,147,640 | +0.11(+0.88%) |
May 07, 2014 | 12.13 | 12.18 | 12.04 | 12.08 | 99,740,480 | +0.06(+0.47%) |
May 06, 2014 | 12.27 | 12.27 | 12.02 | 12.02 | 116,156,192 | -0.29(-2.32%) |
May 05, 2014 | 12.31 | 12.35 | 12.26 | 12.31 | 61,553,656 | -0.14(-1.11%) |
May 02, 2014 | 12.39 | 12.48 | 12.33 | 12.45 | 90,119,928 | +0.13(+1.06%) |