Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.38 | 11.43 | 11.28 | 11.28 | 2,663,370 | -0.25(-2.13%) |
Jul 30, 2014 | 11.46 | 11.58 | 11.43 | 11.53 | 7,013,467 | +0.46(+4.16%) |
Jul 29, 2014 | 11.18 | 11.19 | 11.05 | 11.07 | 3,292,811 | +0.03(+0.27%) |
Jul 28, 2014 | 11.07 | 11.10 | 10.96 | 11.04 | 3,441,931 | -0.04(-0.34%) |
Jul 25, 2014 | 11.14 | 11.15 | 11.04 | 11.07 | 3,207,912 | +0.20(+1.85%) |
Jul 24, 2014 | 10.87 | 10.91 | 10.84 | 10.87 | 1,978,445 | +0.14(+1.32%) |
Jul 23, 2014 | 10.83 | 10.83 | 10.72 | 10.73 | 1,794,294 | +0.01(+0.07%) |
Jul 22, 2014 | 10.79 | 10.81 | 10.71 | 10.73 | 2,388,941 | -0.04(-0.34%) |
Jul 21, 2014 | 10.71 | 10.78 | 10.66 | 10.76 | 1,929,771 | -0.01(-0.14%) |
Jul 18, 2014 | 10.76 | 10.84 | 10.71 | 10.78 | 4,008,274 | +0.07(+0.69%) |
Jul 17, 2014 | 10.84 | 10.94 | 10.67 | 10.70 | 4,752,894 | -0.33(-2.96%) |
Jul 16, 2014 | 11.12 | 11.14 | 11.02 | 11.03 | 5,738,329 | +0.18(+1.64%) |
Jul 15, 2014 | 10.90 | 10.93 | 10.78 | 10.85 | 3,054,286 | +0.13(+1.25%) |
Jul 14, 2014 | 10.79 | 10.79 | 10.70 | 10.72 | 3,545,648 | +0.12(+1.12%) |
Jul 11, 2014 | 10.66 | 10.69 | 10.59 | 10.60 | 8,938,272 | -0.06(-0.56%) |
Jul 10, 2014 | 10.39 | 10.67 | 10.38 | 10.66 | 5,932,710 | -0.20(-1.85%) |
Jul 09, 2014 | 10.81 | 10.88 | 10.78 | 10.86 | 4,438,829 | -0.07(-0.61%) |
Jul 08, 2014 | 10.96 | 10.97 | 10.88 | 10.93 | 10,659,426 | -0.19(-1.67%) |
Jul 07, 2014 | 11.08 | 11.13 | 11.02 | 11.11 | 3,579,390 | -0.12(-1.06%) |
Jul 03, 2014 | 11.19 | 11.23 | 11.23 | 11.23 | 3,793,038 | +0.13(+1.14%) |
Jul 02, 2014 | 11.11 | 11.19 | 11.09 | 11.10 | 4,053,267 | +0.07(+0.67%) |
Jul 01, 2014 | 11.02 | 11.08 | 10.99 | 11.03 | 8,367,795 | +0.17(+1.57%) |
Jun 30, 2014 | 10.88 | 10.92 | 10.81 | 10.86 | 14,943,106 | -0.17(-1.55%) |
Jun 27, 2014 | 10.92 | 11.05 | 10.90 | 11.03 | 7,828,710 | +0.22(+1.99%) |
Jun 26, 2014 | 10.73 | 11.07 | 10.69 | 10.81 | 37,836,528 | -0.86(-7.38%) |
Jun 25, 2014 | 11.71 | 11.74 | 11.64 | 11.68 | 5,580,028 | -0.10(-0.82%) |
Jun 24, 2014 | 11.83 | 11.89 | 11.75 | 11.77 | 4,234,357 | -0.20(-1.68%) |
Jun 23, 2014 | 11.88 | 12.01 | 11.85 | 11.97 | 3,238,047 | +0.07(+0.56%) |
Jun 20, 2014 | 11.96 | 11.99 | 11.89 | 11.91 | 2,055,744 | -0.13(-1.05%) |
Jun 19, 2014 | 12.09 | 12.13 | 11.99 | 12.03 | 2,479,541 | -0.02(-0.18%) |
Jun 18, 2014 | 11.91 | 12.06 | 11.89 | 12.06 | 2,043,003 | +0.07(+0.62%) |
Jun 17, 2014 | 11.90 | 12.00 | 11.89 | 11.98 | 1,265,756 | -0.01(-0.06%) |
Jun 16, 2014 | 12.03 | 12.06 | 11.93 | 11.99 | 1,801,636 | -0.06(-0.49%) |
Jun 13, 2014 | 12.05 | 12.09 | 12.01 | 12.05 | 1,484,256 | +0.04(+0.31%) |
Jun 12, 2014 | 12.04 | 12.06 | 11.95 | 12.01 | 1,489,374 | -0.01(-0.12%) |
Jun 11, 2014 | 12.05 | 12.11 | 12.00 | 12.03 | 1,470,682 | -0.13(-1.10%) |
Jun 10, 2014 | 12.19 | 12.20 | 12.11 | 12.16 | 1,445,797 | -0.01(-0.12%) |
Jun 06, 2014 | 12.15 | 12.18 | 12.12 | 12.18 | 2,345,765 | +0.14(+1.17%) |
Jun 05, 2014 | 12.12 | 12.15 | 11.88 | 12.03 | 3,318,368 | -0.03(-0.25%) |
Jun 04, 2014 | 12.05 | 12.10 | 12.00 | 12.06 | 2,581,408 | -0.10(-0.79%) |
Jun 03, 2014 | 12.09 | 12.17 | 12.09 | 12.16 | 1,220,884 | -0.10(-0.79%) |
Jun 02, 2014 | 12.34 | 12.34 | 12.23 | 12.26 | 1,672,589 | -0.02(-0.18%) |
May 30, 2014 | 12.21 | 12.32 | 12.20 | 12.28 | 2,902,676 | +0.04(+0.30%) |
May 29, 2014 | 12.20 | 12.24 | 12.19 | 12.24 | 1,270,851 | +0.07(+0.61%) |
May 28, 2014 | 12.20 | 12.23 | 12.12 | 12.17 | 2,142,681 | -0.04(-0.37%) |
May 27, 2014 | 12.41 | 12.43 | 12.21 | 12.21 | 2,264,361 | -0.12(-0.97%) |
May 23, 2014 | 12.31 | 12.33 | 12.33 | 12.33 | 1,996,413 | +0.12(+1.00%) |
May 22, 2014 | 12.18 | 12.23 | 12.15 | 12.21 | 994,047 | +0.02(+0.15%) |
May 21, 2014 | 12.18 | 12.23 | 12.12 | 12.19 | 2,802,897 | +0.24(+1.99%) |
May 20, 2014 | 11.93 | 12.01 | 11.88 | 11.95 | 2,015,658 | -0.06(-0.49%) |
May 19, 2014 | 11.88 | 12.03 | 11.87 | 12.01 | 2,839,401 | -0.15(-1.22%) |
May 16, 2014 | 12.13 | 12.16 | 12.05 | 12.16 | 2,470,601 | -0.11(-0.91%) |
May 15, 2014 | 12.46 | 12.49 | 12.20 | 12.27 | 2,616,205 | -0.19(-1.49%) |
May 14, 2014 | 12.47 | 12.58 | 12.45 | 12.46 | 2,435,540 | -0.23(-1.83%) |
May 13, 2014 | 12.67 | 12.76 | 12.60 | 12.69 | 3,371,499 | -0.10(-0.75%) |
May 12, 2014 | 12.76 | 12.83 | 12.76 | 12.79 | 2,528,889 | -0.20(-1.54%) |
May 09, 2014 | 13.02 | 13.04 | 12.90 | 12.99 | 3,197,517 | -0.14(-1.07%) |
May 08, 2014 | 13.02 | 13.25 | 13.02 | 13.13 | 10,825,785 | +0.90(+7.39%) |
May 07, 2014 | 12.14 | 12.26 | 12.14 | 12.22 | 3,645,752 | -0.05(-0.42%) |
May 06, 2014 | 12.39 | 12.42 | 12.22 | 12.27 | 5,942,094 | -0.52(-4.05%) |
May 05, 2014 | 12.80 | 12.81 | 12.65 | 12.79 | 3,635,475 | -0.07(-0.58%) |
May 02, 2014 | 12.84 | 12.93 | 12.82 | 12.87 | 2,911,545 | +0.01(+0.06%) |