Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.38 | 13.39 | 13.04 | 13.05 | 5,544,204 | -0.34(-2.55%) |
Jul 30, 2014 | 13.50 | 13.50 | 13.28 | 13.39 | 2,615,626 | -0.12(-0.87%) |
Jul 29, 2014 | 13.59 | 13.65 | 13.51 | 13.51 | 3,206,780 | -0.10(-0.70%) |
Jul 28, 2014 | 13.58 | 13.63 | 13.53 | 13.61 | 2,750,487 | +0.01(+0.08%) |
Jul 25, 2014 | 13.61 | 13.65 | 13.57 | 13.60 | 3,247,859 | -0.05(-0.39%) |
Jul 24, 2014 | 13.47 | 13.65 | 13.46 | 13.65 | 3,907,004 | +0.17(+1.23%) |
Jul 23, 2014 | 13.23 | 13.51 | 13.20 | 13.49 | 3,528,231 | +0.25(+1.91%) |
Jul 22, 2014 | 13.06 | 13.27 | 13.06 | 13.23 | 3,755,637 | +0.15(+1.14%) |
Jul 21, 2014 | 13.03 | 13.10 | 12.93 | 13.08 | 1,646,861 | +0.05(+0.35%) |
Jul 18, 2014 | 12.98 | 13.13 | 12.93 | 13.04 | 2,507,240 | +0.09(+0.68%) |
Jul 17, 2014 | 12.80 | 13.00 | 12.77 | 12.95 | 4,160,581 | +0.12(+0.96%) |
Jul 16, 2014 | 12.68 | 12.85 | 12.64 | 12.83 | 2,555,103 | +0.16(+1.24%) |
Jul 15, 2014 | 12.65 | 12.68 | 12.59 | 12.67 | 1,522,116 | -0.01(-0.04%) |
Jul 14, 2014 | 12.56 | 12.69 | 12.54 | 12.68 | 2,166,555 | +0.13(+1.02%) |
Jul 11, 2014 | 12.65 | 12.66 | 12.53 | 12.55 | 1,603,561 | -0.15(-1.18%) |
Jul 10, 2014 | 12.61 | 12.72 | 12.58 | 12.70 | 3,288,593 | -0.01(-0.06%) |
Jul 09, 2014 | 12.54 | 12.72 | 12.52 | 12.70 | 2,355,433 | +0.13(+1.02%) |
Jul 08, 2014 | 12.57 | 12.61 | 12.47 | 12.58 | 2,660,558 | -0.02(-0.17%) |
Jul 07, 2014 | 12.66 | 12.68 | 12.50 | 12.60 | 2,436,961 | -0.12(-0.96%) |
Jul 03, 2014 | 12.72 | 12.72 | 12.72 | 12.72 | 1,306,139 | +0.01(+0.08%) |
Jul 02, 2014 | 12.68 | 12.77 | 12.62 | 12.71 | 2,359,433 | -0.02(-0.17%) |
Jul 01, 2014 | 12.68 | 12.77 | 12.64 | 12.73 | 2,284,322 | +0.08(+0.63%) |
Jun 30, 2014 | 12.60 | 12.69 | 12.59 | 12.65 | 2,200,006 | +0.01(+0.06%) |
Jun 27, 2014 | 12.53 | 12.64 | 12.51 | 12.64 | 2,460,547 | +0.06(+0.47%) |
Jun 26, 2014 | 12.61 | 12.63 | 12.49 | 12.58 | 2,651,268 | +0.01(+0.04%) |
Jun 25, 2014 | 12.57 | 12.62 | 12.52 | 12.58 | 2,689,923 | +0.02(+0.19%) |
Jun 24, 2014 | 12.55 | 12.61 | 12.49 | 12.56 | 1,891,440 | -0.02(-0.17%) |
Jun 23, 2014 | 12.62 | 12.63 | 12.53 | 12.58 | 1,799,726 | -0.01(-0.09%) |
Jun 20, 2014 | 12.59 | 12.62 | 12.50 | 12.59 | 3,923,911 | +0.08(+0.62%) |
Jun 19, 2014 | 12.49 | 12.57 | 12.41 | 12.51 | 9,426,605 | -0.11(-0.87%) |
Jun 18, 2014 | 12.83 | 12.85 | 12.48 | 12.62 | 3,253,090 | -0.12(-0.94%) |
Jun 17, 2014 | 12.70 | 12.77 | 12.69 | 12.74 | 1,586,706 | +0.08(+0.61%) |
Jun 16, 2014 | 12.57 | 12.68 | 12.54 | 12.66 | 1,628,310 | +0.13(+1.04%) |
Jun 13, 2014 | 12.44 | 12.58 | 12.44 | 12.53 | 2,026,576 | +0.07(+0.56%) |
Jun 12, 2014 | 12.43 | 12.47 | 12.33 | 12.46 | 2,698,343 | +0.07(+0.58%) |
Jun 11, 2014 | 12.41 | 12.54 | 12.38 | 12.39 | 3,186,365 | +0.01(+0.04%) |
Jun 10, 2014 | 12.39 | 12.41 | 12.35 | 12.38 | 2,003,759 | -0.11(-0.92%) |
Jun 06, 2014 | 12.61 | 12.61 | 12.48 | 12.50 | 4,044,698 | -0.08(-0.66%) |
Jun 05, 2014 | 12.62 | 12.65 | 12.51 | 12.58 | 2,352,319 | -0.03(-0.25%) |
Jun 04, 2014 | 12.63 | 12.66 | 12.48 | 12.61 | 4,220,613 | -0.06(-0.50%) |
Jun 03, 2014 | 12.65 | 12.74 | 12.65 | 12.68 | 2,338,575 | +0.01(+0.04%) |
Jun 02, 2014 | 12.61 | 12.71 | 12.58 | 12.67 | 1,704,382 | +0.02(+0.13%) |
May 30, 2014 | 12.60 | 12.70 | 12.48 | 12.66 | 3,793,466 | +0.06(+0.51%) |
May 29, 2014 | 12.77 | 12.77 | 12.51 | 12.59 | 4,714,248 | -0.12(-0.92%) |
May 28, 2014 | 12.76 | 12.76 | 12.62 | 12.71 | 2,757,582 | -0.03(-0.23%) |
May 27, 2014 | 12.78 | 12.83 | 12.66 | 12.74 | 1,924,028 | -0.11(-0.87%) |
May 23, 2014 | 12.88 | 12.85 | 12.85 | 12.85 | 1,353,042 | -0.05(-0.41%) |
May 22, 2014 | 12.89 | 12.94 | 12.86 | 12.90 | 827,471 | +0.02(+0.12%) |
May 21, 2014 | 12.73 | 12.90 | 12.70 | 12.89 | 1,618,179 | +0.15(+1.21%) |
May 20, 2014 | 12.66 | 12.77 | 12.65 | 12.73 | 1,179,078 | +0.01(+0.08%) |
May 19, 2014 | 12.77 | 12.77 | 12.70 | 12.72 | 827,344 | -0.04(-0.29%) |
May 16, 2014 | 12.74 | 12.78 | 12.70 | 12.76 | 2,463,332 | +0.05(+0.42%) |
May 15, 2014 | 12.73 | 12.81 | 12.68 | 12.71 | 2,981,956 | -0.01(-0.04%) |
May 14, 2014 | 12.69 | 12.76 | 12.69 | 12.71 | 2,150,297 | +0.02(+0.13%) |
May 13, 2014 | 12.81 | 12.83 | 12.63 | 12.70 | 3,115,201 | +0.06(+0.45%) |
May 12, 2014 | 12.67 | 12.69 | 12.57 | 12.64 | 3,426,995 | +0.01(+0.06%) |
May 09, 2014 | 12.71 | 12.78 | 12.60 | 12.63 | 2,083,611 | -0.15(-1.21%) |
May 08, 2014 | 12.87 | 12.94 | 12.77 | 12.79 | 2,109,293 | -0.08(-0.63%) |
May 07, 2014 | 12.81 | 12.90 | 12.65 | 12.87 | 3,588,273 | +0.08(+0.62%) |
May 06, 2014 | 12.77 | 12.81 | 12.72 | 12.79 | 2,121,166 | +0.06(+0.50%) |
May 05, 2014 | 12.72 | 12.77 | 12.67 | 12.73 | 2,242,324 | -0.01(-0.06%) |
May 02, 2014 | 12.76 | 12.78 | 12.66 | 12.73 | 2,009,004 | -0.04(-0.33%) |