Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.56 | 13.59 | 13.44 | 13.45 | 23,108,000 | -0.19(-1.37%) |
Jul 30, 2014 | 13.56 | 13.65 | 13.52 | 13.64 | 20,210,950 | +0.15(+1.11%) |
Jul 29, 2014 | 13.55 | 13.61 | 13.47 | 13.49 | 14,124,600 | -0.07(-0.54%) |
Jul 28, 2014 | 13.50 | 13.58 | 13.44 | 13.56 | 23,534,600 | +0.09(+0.66%) |
Jul 25, 2014 | 13.16 | 13.48 | 13.16 | 13.47 | 29,798,900 | +0.27(+2.03%) |
Jul 24, 2014 | 13.26 | 13.28 | 13.14 | 13.20 | 18,699,800 | -0.02(-0.16%) |
Jul 23, 2014 | 13.17 | 13.25 | 13.10 | 13.23 | 27,658,700 | +0.03(+0.23%) |
Jul 22, 2014 | 13.00 | 13.36 | 12.99 | 13.20 | 113,020,656 | +1.40(+11.84%) |
Jul 21, 2014 | 11.87 | 11.94 | 11.65 | 11.80 | 50,143,600 | -0.05(-0.42%) |
Jul 18, 2014 | 11.67 | 11.87 | 11.66 | 11.85 | 21,630,550 | +0.22(+1.85%) |
Jul 17, 2014 | 11.82 | 11.84 | 11.60 | 11.63 | 20,756,900 | -0.18(-1.49%) |
Jul 16, 2014 | 12.02 | 12.03 | 11.80 | 11.81 | 19,350,400 | -0.14(-1.17%) |
Jul 15, 2014 | 12.10 | 12.14 | 11.81 | 11.95 | 27,936,450 | -0.15(-1.23%) |
Jul 14, 2014 | 12.03 | 12.18 | 12.00 | 12.10 | 16,275,100 | +0.13(+1.07%) |
Jul 11, 2014 | 12.01 | 12.03 | 11.95 | 11.97 | 11,230,100 | -0.04(-0.35%) |
Jul 10, 2014 | 11.92 | 12.15 | 11.90 | 12.01 | 21,260,400 | -0.07(-0.59%) |
Jul 09, 2014 | 11.77 | 12.10 | 11.77 | 12.08 | 29,825,000 | +0.35(+3.00%) |
Jul 08, 2014 | 11.83 | 11.86 | 11.52 | 11.73 | 26,043,800 | -0.14(-1.22%) |
Jul 07, 2014 | 12.03 | 12.06 | 11.86 | 11.88 | 14,928,350 | -0.20(-1.62%) |
Jul 03, 2014 | 12.01 | 12.07 | 12.07 | 12.07 | 7,030,000 | +0.09(+0.71%) |
Jul 02, 2014 | 12.07 | 12.07 | 11.94 | 11.99 | 11,993,550 | -0.08(-0.65%) |
Jul 01, 2014 | 11.93 | 12.08 | 11.89 | 12.07 | 15,611,500 | +0.22(+1.81%) |
Jun 30, 2014 | 11.93 | 11.94 | 11.84 | 11.85 | 15,555,350 | -0.07(-0.61%) |
Jun 27, 2014 | 12.00 | 12.01 | 11.91 | 11.92 | 15,719,050 | -0.08(-0.70%) |
Jun 26, 2014 | 11.92 | 12.02 | 11.87 | 12.01 | 11,595,450 | +0.02(+0.14%) |
Jun 25, 2014 | 11.91 | 12.01 | 11.84 | 11.99 | 11,232,850 | +0.08(+0.65%) |
Jun 24, 2014 | 11.98 | 12.03 | 11.91 | 11.91 | 18,249,700 | -0.08(-0.66%) |
Jun 23, 2014 | 11.86 | 12.04 | 11.81 | 11.99 | 18,439,700 | +0.14(+1.21%) |
Jun 20, 2014 | 11.90 | 11.92 | 11.81 | 11.85 | 20,612,150 | -0.04(-0.35%) |
Jun 19, 2014 | 11.89 | 11.95 | 11.83 | 11.89 | 17,960,900 | -0.01(-0.06%) |
Jun 18, 2014 | 11.84 | 11.91 | 11.74 | 11.90 | 16,133,700 | +0.03(+0.23%) |
Jun 17, 2014 | 11.86 | 11.92 | 11.81 | 11.87 | 16,113,350 | -0.01(-0.08%) |
Jun 16, 2014 | 11.74 | 11.91 | 11.69 | 11.88 | 22,547,850 | +0.12(+0.98%) |
Jun 13, 2014 | 11.54 | 11.78 | 11.54 | 11.77 | 29,349,650 | +0.13(+1.10%) |
Jun 12, 2014 | 11.44 | 11.67 | 11.40 | 11.64 | 45,804,152 | +0.23(+2.02%) |
Jun 11, 2014 | 11.22 | 11.43 | 11.20 | 11.41 | 16,279,600 | +0.11(+0.99%) |
Jun 10, 2014 | 11.32 | 11.38 | 11.28 | 11.30 | 14,144,650 | -0.09(-0.77%) |
Jun 06, 2014 | 11.21 | 11.40 | 11.18 | 11.38 | 19,752,600 | +0.16(+1.45%) |
Jun 05, 2014 | 11.15 | 11.28 | 11.13 | 11.22 | 17,281,850 | +0.04(+0.39%) |
Jun 04, 2014 | 10.99 | 11.19 | 10.94 | 11.18 | 18,788,450 | +0.17(+1.50%) |
Jun 03, 2014 | 10.96 | 11.05 | 10.96 | 11.01 | 17,876,400 | -0.02(-0.18%) |
Jun 02, 2014 | 10.96 | 11.06 | 10.91 | 11.03 | 19,958,000 | +0.09(+0.82%) |
May 30, 2014 | 10.94 | 10.99 | 10.85 | 10.94 | 22,707,050 | +0.03(+0.31%) |
May 29, 2014 | 10.78 | 10.94 | 10.77 | 10.91 | 30,887,400 | +0.14(+1.33%) |
May 28, 2014 | 10.66 | 10.80 | 10.58 | 10.77 | 27,402,450 | +0.04(+0.41%) |
May 27, 2014 | 10.44 | 10.80 | 10.44 | 10.72 | 28,301,400 | +0.27(+2.63%) |
May 23, 2014 | 10.44 | 10.45 | 10.45 | 10.45 | 15,560,000 | -0.02(-0.16%) |
May 22, 2014 | 10.13 | 10.49 | 10.12 | 10.46 | 23,433,900 | +0.38(+3.76%) |
May 21, 2014 | 9.922 | 10.10 | 9.920 | 10.08 | 22,246,050 | +0.17(+1.72%) |
May 20, 2014 | 10.00 | 10.02 | 9.865 | 9.913 | 15,786,600 | -0.11(-1.13%) |
May 19, 2014 | 9.978 | 10.08 | 9.978 | 10.03 | 13,545,550 | +0.02(+0.15%) |
May 16, 2014 | 9.986 | 10.03 | 9.811 | 10.01 | 29,518,250 | +0.09(+0.93%) |
May 15, 2014 | 10.09 | 10.09 | 9.823 | 9.918 | 25,268,250 | -0.17(-1.67%) |
May 14, 2014 | 10.13 | 10.29 | 10.02 | 10.09 | 24,589,750 | +0.00(+0.03%) |
May 13, 2014 | 10.20 | 10.22 | 10.04 | 10.08 | 14,628,100 | -0.12(-1.19%) |
May 12, 2014 | 10.14 | 10.26 | 10.10 | 10.20 | 21,535,150 | +0.05(+0.50%) |
May 09, 2014 | 9.995 | 10.17 | 9.923 | 10.15 | 22,343,400 | +0.15(+1.46%) |
May 08, 2014 | 9.900 | 10.28 | 9.900 | 10.01 | 18,521,100 | -0.01(-0.10%) |
May 07, 2014 | 10.13 | 10.13 | 9.867 | 10.02 | 28,579,700 | -0.02(-0.22%) |
May 06, 2014 | 10.26 | 10.29 | 10.02 | 10.04 | 21,643,650 | -0.22(-2.10%) |
May 05, 2014 | 10.09 | 10.37 | 10.02 | 10.25 | 30,914,650 | +0.22(+2.17%) |
May 02, 2014 | 9.926 | 10.09 | 9.926 | 10.04 | 23,589,000 | +0.03(+0.32%) |