Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.28 | 12.31 | 12.07 | 12.18 | 2,884,785 | -0.22(-1.74%) |
Jul 30, 2014 | 12.28 | 12.43 | 12.19 | 12.39 | 2,248,550 | +0.15(+1.25%) |
Jul 29, 2014 | 12.48 | 12.61 | 12.23 | 12.24 | 2,750,672 | -0.25(-2.02%) |
Jul 28, 2014 | 12.94 | 12.94 | 12.33 | 12.49 | 3,355,452 | -0.47(-3.61%) |
Jul 25, 2014 | 12.89 | 13.06 | 12.75 | 12.96 | 1,594,016 | -0.03(-0.21%) |
Jul 24, 2014 | 13.07 | 13.27 | 12.84 | 12.99 | 3,216,137 | -0.07(-0.55%) |
Jul 23, 2014 | 12.86 | 13.13 | 12.81 | 13.06 | 2,320,175 | +0.22(+1.75%) |
Jul 22, 2014 | 12.59 | 12.86 | 12.54 | 12.83 | 2,323,652 | +0.32(+2.59%) |
Jul 21, 2014 | 12.43 | 12.56 | 12.32 | 12.51 | 1,192,328 | -0.07(-0.57%) |
Jul 18, 2014 | 12.48 | 12.62 | 12.45 | 12.58 | 1,524,401 | +0.10(+0.79%) |
Jul 17, 2014 | 12.66 | 12.68 | 12.45 | 12.48 | 2,533,003 | -0.28(-2.18%) |
Jul 16, 2014 | 12.70 | 12.83 | 12.56 | 12.76 | 2,105,918 | +0.14(+1.14%) |
Jul 15, 2014 | 12.71 | 12.81 | 12.56 | 12.62 | 2,156,812 | -0.10(-0.78%) |
Jul 14, 2014 | 12.85 | 12.91 | 12.68 | 12.72 | 1,319,878 | -0.02(-0.14%) |
Jul 11, 2014 | 12.60 | 12.80 | 12.56 | 12.74 | 2,538,278 | +0.08(+0.64%) |
Jul 10, 2014 | 12.61 | 12.74 | 12.56 | 12.65 | 2,696,721 | -0.17(-1.33%) |
Jul 09, 2014 | 12.77 | 12.98 | 12.76 | 12.83 | 2,408,966 | -0.08(-0.63%) |
Jul 08, 2014 | 13.17 | 13.21 | 12.87 | 12.91 | 3,036,964 | -0.35(-2.65%) |
Jul 07, 2014 | 13.63 | 13.63 | 13.23 | 13.26 | 1,835,535 | -0.40(-2.90%) |
Jul 03, 2014 | 13.81 | 13.65 | 13.65 | 13.65 | 913,827 | -0.10(-0.72%) |
Jul 02, 2014 | 13.72 | 13.83 | 13.72 | 13.75 | 1,896,344 | -0.03(-0.20%) |
Jul 01, 2014 | 13.54 | 13.87 | 13.53 | 13.78 | 2,750,106 | +0.27(+2.00%) |
Jun 30, 2014 | 13.44 | 13.57 | 13.40 | 13.51 | 2,092,974 | +0.04(+0.27%) |
Jun 27, 2014 | 13.19 | 13.50 | 13.13 | 13.47 | 4,326,972 | +0.22(+1.63%) |
Jun 26, 2014 | 13.32 | 13.39 | 13.11 | 13.26 | 2,144,240 | -0.04(-0.34%) |
Jun 25, 2014 | 13.07 | 13.39 | 12.98 | 13.30 | 2,865,364 | +0.17(+1.30%) |
Jun 24, 2014 | 13.17 | 13.43 | 13.07 | 13.13 | 3,929,110 | -0.09(-0.68%) |
Jun 23, 2014 | 13.22 | 13.47 | 13.14 | 13.22 | 1,849,281 | +0.04(+0.34%) |
Jun 20, 2014 | 12.92 | 13.23 | 12.83 | 13.18 | 3,271,538 | +0.27(+2.09%) |
Jun 19, 2014 | 13.16 | 13.23 | 12.82 | 12.91 | 2,478,505 | -0.22(-1.71%) |
Jun 18, 2014 | 13.38 | 13.38 | 13.01 | 13.13 | 2,818,185 | -0.30(-2.21%) |
Jun 17, 2014 | 13.13 | 13.47 | 12.89 | 13.43 | 4,042,330 | +0.24(+1.84%) |
Jun 16, 2014 | 12.83 | 13.19 | 12.79 | 13.19 | 2,737,275 | +0.32(+2.52%) |
Jun 13, 2014 | 12.76 | 12.88 | 12.62 | 12.86 | 2,818,511 | +0.11(+0.85%) |
Jun 12, 2014 | 12.92 | 12.97 | 12.69 | 12.75 | 3,090,048 | -0.16(-1.25%) |
Jun 11, 2014 | 13.12 | 13.12 | 12.86 | 12.92 | 2,820,231 | -0.32(-2.45%) |
Jun 10, 2014 | 13.06 | 13.36 | 13.06 | 13.24 | 3,062,259 | +0.55(+4.32%) |
Jun 06, 2014 | 12.50 | 12.92 | 12.50 | 12.69 | 4,835,248 | +0.23(+1.88%) |
Jun 05, 2014 | 12.52 | 12.65 | 12.35 | 12.46 | 2,980,025 | -0.04(-0.36%) |
Jun 04, 2014 | 12.70 | 12.70 | 12.42 | 12.50 | 3,388,067 | -0.24(-1.91%) |
Jun 03, 2014 | 12.81 | 12.93 | 12.61 | 12.74 | 3,449,587 | -0.13(-1.05%) |
Jun 02, 2014 | 12.77 | 12.92 | 12.56 | 12.88 | 3,654,685 | +0.11(+0.85%) |
May 30, 2014 | 13.09 | 13.25 | 12.70 | 12.77 | 3,974,900 | -0.38(-2.87%) |
May 29, 2014 | 13.17 | 13.33 | 12.85 | 13.15 | 3,207,498 | +0.03(+0.21%) |
May 28, 2014 | 13.39 | 13.46 | 13.10 | 13.12 | 3,190,503 | -0.28(-2.08%) |
May 27, 2014 | 13.34 | 13.49 | 13.28 | 13.40 | 4,560,028 | +0.21(+1.57%) |
May 23, 2014 | 12.97 | 13.19 | 13.19 | 13.19 | 4,792,395 | +0.16(+1.21%) |
May 22, 2014 | 12.74 | 13.17 | 12.65 | 13.04 | 2,347,702 | +0.28(+2.22%) |
May 21, 2014 | 12.78 | 13.01 | 12.55 | 12.75 | 3,769,497 | +0.00(+0.00%) |
May 20, 2014 | 12.91 | 13.03 | 12.38 | 12.75 | 7,278,586 | -0.22(-1.66%) |
May 19, 2014 | 12.83 | 13.03 | 12.78 | 12.97 | 4,606,434 | +0.15(+1.19%) |
May 16, 2014 | 13.04 | 13.10 | 12.59 | 12.82 | 9,736,524 | -0.17(-1.32%) |
May 15, 2014 | 13.68 | 13.68 | 12.99 | 12.99 | 11,048,449 | -0.62(-4.56%) |
May 14, 2014 | 14.23 | 14.42 | 13.57 | 13.61 | 12,644,667 | -0.66(-4.60%) |
May 13, 2014 | 14.13 | 14.28 | 14.01 | 14.26 | 2,531,053 | +0.15(+1.08%) |
May 12, 2014 | 13.82 | 14.18 | 13.82 | 14.11 | 2,463,637 | +0.35(+2.55%) |
May 09, 2014 | 13.78 | 14.14 | 13.49 | 13.76 | 6,297,070 | -0.12(-0.84%) |
May 08, 2014 | 14.81 | 15.24 | 13.37 | 13.88 | 14,215,623 | -0.43(-3.02%) |
May 07, 2014 | 14.62 | 14.73 | 14.14 | 14.31 | 5,387,932 | -0.27(-1.85%) |
May 06, 2014 | 14.78 | 14.92 | 14.58 | 14.58 | 2,780,340 | -0.24(-1.64%) |
May 05, 2014 | 14.89 | 15.03 | 14.69 | 14.82 | 2,648,149 | -0.22(-1.49%) |
May 02, 2014 | 14.56 | 15.24 | 14.47 | 15.05 | 3,958,638 | +0.50(+3.46%) |