Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.02 | 13.07 | 12.78 | 12.78 | 9,825,961 | -0.36(-2.74%) |
Jul 30, 2014 | 12.94 | 13.26 | 12.88 | 13.14 | 10,821,387 | +0.25(+1.94%) |
Jul 29, 2014 | 12.92 | 13.00 | 12.85 | 12.89 | 5,543,705 | -0.08(-0.62%) |
Jul 28, 2014 | 13.10 | 13.11 | 12.86 | 12.97 | 7,107,826 | -0.14(-1.07%) |
Jul 25, 2014 | 13.26 | 13.29 | 13.01 | 13.11 | 14,072,670 | -0.15(-1.13%) |
Jul 24, 2014 | 13.09 | 13.27 | 12.84 | 13.26 | 18,676,104 | +0.24(+1.84%) |
Jul 23, 2014 | 12.85 | 13.04 | 12.84 | 13.02 | 8,925,711 | +0.17(+1.32%) |
Jul 22, 2014 | 12.66 | 12.97 | 12.65 | 12.85 | 9,623,150 | +0.30(+2.39%) |
Jul 21, 2014 | 12.67 | 12.67 | 12.48 | 12.55 | 8,536,569 | -0.12(-0.95%) |
Jul 18, 2014 | 12.52 | 12.69 | 12.50 | 12.67 | 7,147,922 | +0.21(+1.69%) |
Jul 17, 2014 | 12.77 | 12.80 | 12.44 | 12.46 | 8,085,042 | -0.41(-3.19%) |
Jul 16, 2014 | 12.85 | 13.01 | 12.81 | 12.87 | 8,821,056 | +0.02(+0.16%) |
Jul 15, 2014 | 12.99 | 13.10 | 12.65 | 12.85 | 14,604,826 | -0.18(-1.38%) |
Jul 14, 2014 | 13.34 | 13.34 | 13.00 | 13.03 | 9,523,608 | -0.26(-1.96%) |
Jul 11, 2014 | 13.01 | 13.31 | 12.90 | 13.29 | 14,815,101 | +0.19(+1.45%) |
Jul 10, 2014 | 12.94 | 13.10 | 12.83 | 13.10 | 10,079,224 | +0.08(+0.61%) |
Jul 09, 2014 | 12.99 | 13.09 | 12.96 | 13.02 | 6,304,174 | +0.02(+0.15%) |
Jul 08, 2014 | 13.05 | 13.06 | 12.93 | 13.00 | 9,965,983 | -0.02(-0.15%) |
Jul 07, 2014 | 13.05 | 13.14 | 13.01 | 13.02 | 5,929,210 | -0.09(-0.69%) |
Jul 03, 2014 | 13.11 | 13.11 | 13.11 | 13.11 | 3,812,300 | -0.02(-0.15%) |
Jul 02, 2014 | 12.96 | 13.13 | 12.92 | 13.13 | 7,628,159 | +0.14(+1.08%) |
Jul 01, 2014 | 12.78 | 13.03 | 12.77 | 12.99 | 8,803,184 | +0.22(+1.72%) |
Jun 30, 2014 | 12.86 | 12.86 | 12.71 | 12.77 | 5,759,112 | +0.01(+0.08%) |
Jun 27, 2014 | 12.61 | 12.77 | 12.60 | 12.76 | 14,360,278 | +0.13(+1.03%) |
Jun 26, 2014 | 12.70 | 12.71 | 12.59 | 12.63 | 14,205,211 | -0.07(-0.55%) |
Jun 25, 2014 | 12.63 | 12.75 | 12.63 | 12.70 | 9,018,447 | +0.12(+0.95%) |
Jun 24, 2014 | 12.66 | 12.72 | 12.56 | 12.58 | 7,790,357 | -0.04(-0.32%) |
Jun 23, 2014 | 12.72 | 12.75 | 12.60 | 12.62 | 7,132,408 | -0.09(-0.71%) |
Jun 20, 2014 | 12.69 | 12.74 | 12.45 | 12.71 | 12,072,281 | +0.05(+0.39%) |
Jun 19, 2014 | 12.69 | 12.72 | 12.57 | 12.66 | 17,818,428 | +0.02(+0.16%) |
Jun 18, 2014 | 12.59 | 12.74 | 12.49 | 12.64 | 13,569,259 | +0.04(+0.32%) |
Jun 17, 2014 | 12.80 | 12.80 | 12.28 | 12.60 | 37,104,100 | -0.32(-2.48%) |
Jun 16, 2014 | 13.10 | 13.19 | 12.92 | 12.92 | 14,075,528 | +0.12(+0.94%) |
Jun 13, 2014 | 12.79 | 12.95 | 12.76 | 12.80 | 11,668,063 | +0.00(+0.00%) |
Jun 12, 2014 | 12.91 | 12.97 | 12.74 | 12.80 | 25,173,948 | -0.07(-0.54%) |
Jun 11, 2014 | 12.79 | 12.91 | 12.62 | 12.87 | 17,673,244 | +0.03(+0.23%) |
Jun 10, 2014 | 12.77 | 12.86 | 12.47 | 12.84 | 24,581,066 | -0.29(-2.21%) |
Jun 06, 2014 | 13.19 | 13.20 | 13.06 | 13.13 | 6,823,015 | -0.05(-0.38%) |
Jun 05, 2014 | 12.96 | 13.19 | 12.96 | 13.18 | 8,750,229 | +0.13(+1.00%) |
Jun 04, 2014 | 12.90 | 13.05 | 12.82 | 13.05 | 7,096,428 | +0.08(+0.62%) |
Jun 03, 2014 | 12.82 | 12.99 | 12.81 | 12.97 | 6,015,823 | +0.09(+0.70%) |
Jun 02, 2014 | 12.86 | 12.95 | 12.73 | 12.88 | 6,175,856 | +0.05(+0.39%) |
May 30, 2014 | 12.99 | 13.08 | 12.79 | 12.83 | 12,814,622 | -0.16(-1.23%) |
May 29, 2014 | 13.15 | 13.17 | 12.95 | 12.99 | 13,994,647 | -0.16(-1.22%) |
May 28, 2014 | 13.00 | 13.19 | 12.95 | 13.15 | 11,578,487 | +0.20(+1.54%) |
May 27, 2014 | 12.90 | 13.02 | 12.83 | 12.95 | 8,627,895 | +0.12(+0.94%) |
May 23, 2014 | 12.71 | 12.83 | 12.83 | 12.83 | 8,081,600 | +0.06(+0.47%) |
May 22, 2014 | 12.78 | 12.83 | 12.63 | 12.77 | 7,838,501 | -0.03(-0.23%) |
May 21, 2014 | 12.67 | 12.91 | 12.62 | 12.80 | 6,774,229 | +0.18(+1.43%) |
May 20, 2014 | 12.81 | 12.82 | 12.47 | 12.62 | 11,616,662 | -0.21(-1.64%) |
May 19, 2014 | 12.77 | 12.85 | 12.65 | 12.83 | 9,439,239 | +0.03(+0.23%) |
May 16, 2014 | 12.67 | 12.88 | 12.59 | 12.80 | 10,994,048 | +0.11(+0.87%) |
May 15, 2014 | 12.78 | 12.78 | 12.56 | 12.69 | 12,954,774 | -0.10(-0.78%) |
May 14, 2014 | 12.82 | 12.90 | 12.74 | 12.79 | 12,604,188 | -0.01(-0.08%) |
May 13, 2014 | 12.94 | 13.02 | 12.78 | 12.80 | 8,806,647 | -0.13(-1.01%) |
May 12, 2014 | 12.80 | 12.94 | 12.72 | 12.93 | 9,415,823 | +0.20(+1.57%) |
May 09, 2014 | 12.73 | 12.79 | 12.47 | 12.73 | 12,957,848 | -0.07(-0.55%) |
May 08, 2014 | 12.76 | 12.98 | 12.70 | 12.80 | 7,196,389 | +0.03(+0.23%) |
May 07, 2014 | 12.98 | 13.01 | 12.63 | 12.77 | 9,748,590 | -0.18(-1.39%) |
May 06, 2014 | 13.04 | 13.08 | 12.85 | 12.95 | 11,467,348 | -0.12(-0.92%) |
May 05, 2014 | 12.75 | 13.15 | 12.72 | 13.07 | 14,657,185 | +0.26(+2.03%) |
May 02, 2014 | 12.61 | 12.82 | 12.57 | 12.81 | 17,337,614 | +0.21(+1.67%) |