Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.18 | 13.22 | 13.10 | 13.11 | 3,126,507 | -0.10(-0.77%) |
Jul 30, 2014 | 13.22 | 13.26 | 13.17 | 13.21 | 3,156,103 | -0.03(-0.20%) |
Jul 29, 2014 | 13.28 | 13.34 | 13.23 | 13.24 | 4,503,168 | -0.02(-0.17%) |
Jul 28, 2014 | 13.18 | 13.28 | 13.16 | 13.26 | 1,559,342 | +0.05(+0.42%) |
Jul 25, 2014 | 13.37 | 13.38 | 13.17 | 13.21 | 2,651,904 | -0.16(-1.19%) |
Jul 24, 2014 | 13.45 | 13.46 | 13.36 | 13.36 | 2,253,704 | -0.07(-0.54%) |
Jul 23, 2014 | 13.29 | 13.45 | 13.25 | 13.44 | 2,708,855 | +0.21(+1.60%) |
Jul 22, 2014 | 13.14 | 13.25 | 13.11 | 13.23 | 1,953,784 | +0.10(+0.73%) |
Jul 21, 2014 | 13.14 | 13.14 | 13.08 | 13.13 | 1,524,976 | -0.05(-0.35%) |
Jul 18, 2014 | 13.17 | 13.24 | 13.14 | 13.18 | 1,499,269 | +0.04(+0.33%) |
Jul 17, 2014 | 13.14 | 13.25 | 13.08 | 13.13 | 3,199,249 | -0.04(-0.29%) |
Jul 16, 2014 | 13.01 | 13.18 | 13.00 | 13.17 | 6,055,253 | +0.15(+1.13%) |
Jul 15, 2014 | 13.23 | 13.23 | 13.01 | 13.02 | 2,997,488 | -0.21(-1.55%) |
Jul 14, 2014 | 13.18 | 13.24 | 13.15 | 13.23 | 1,746,573 | +0.06(+0.46%) |
Jul 11, 2014 | 13.13 | 13.18 | 13.08 | 13.17 | 1,315,115 | +0.00(+0.02%) |
Jul 10, 2014 | 13.03 | 13.19 | 13.03 | 13.16 | 2,141,457 | +0.05(+0.40%) |
Jul 09, 2014 | 13.02 | 13.12 | 13.00 | 13.11 | 1,876,214 | +0.12(+0.91%) |
Jul 08, 2014 | 13.07 | 13.07 | 12.89 | 12.99 | 3,356,048 | -0.08(-0.60%) |
Jul 07, 2014 | 13.17 | 13.19 | 13.02 | 13.07 | 2,949,300 | -0.13(-0.99%) |
Jul 03, 2014 | 13.13 | 13.20 | 13.20 | 13.20 | 886,608 | +0.12(+0.88%) |
Jul 02, 2014 | 13.19 | 13.21 | 13.05 | 13.09 | 2,163,382 | -0.12(-0.90%) |
Jul 01, 2014 | 13.18 | 13.23 | 13.13 | 13.21 | 968,758 | +0.07(+0.55%) |
Jun 30, 2014 | 13.18 | 13.20 | 13.10 | 13.13 | 1,546,832 | -0.05(-0.37%) |
Jun 27, 2014 | 13.07 | 13.19 | 13.04 | 13.18 | 1,427,014 | +0.14(+1.07%) |
Jun 26, 2014 | 13.06 | 13.10 | 12.99 | 13.04 | 1,829,472 | +0.02(+0.16%) |
Jun 25, 2014 | 13.05 | 13.09 | 12.97 | 13.02 | 1,863,079 | +0.00(+0.00%) |
Jun 24, 2014 | 13.10 | 13.12 | 13.01 | 13.02 | 2,171,426 | -0.08(-0.62%) |
Jun 23, 2014 | 13.23 | 13.23 | 13.06 | 13.10 | 1,700,325 | -0.08(-0.62%) |
Jun 20, 2014 | 13.28 | 13.28 | 13.05 | 13.19 | 3,014,795 | -0.03(-0.20%) |
Jun 19, 2014 | 13.27 | 13.29 | 13.16 | 13.21 | 2,016,106 | -0.04(-0.33%) |
Jun 18, 2014 | 13.21 | 13.30 | 13.21 | 13.25 | 1,636,439 | +0.04(+0.33%) |
Jun 17, 2014 | 13.22 | 13.28 | 13.20 | 13.21 | 1,499,583 | -0.03(-0.24%) |
Jun 16, 2014 | 13.17 | 13.29 | 13.17 | 13.24 | 1,274,543 | +0.05(+0.37%) |
Jun 13, 2014 | 13.14 | 13.23 | 13.14 | 13.19 | 1,374,961 | +0.02(+0.18%) |
Jun 12, 2014 | 13.22 | 13.23 | 13.10 | 13.17 | 2,152,095 | +0.12(+0.94%) |
Jun 11, 2014 | 13.08 | 13.10 | 13.03 | 13.05 | 1,835,935 | -0.01(-0.09%) |
Jun 10, 2014 | 13.05 | 13.11 | 13.04 | 13.06 | 1,188,404 | +0.05(+0.35%) |
Jun 06, 2014 | 13.07 | 13.07 | 12.99 | 13.01 | 1,462,342 | -0.08(-0.62%) |
Jun 05, 2014 | 13.13 | 13.16 | 13.08 | 13.10 | 2,433,847 | -0.05(-0.39%) |
Jun 04, 2014 | 13.05 | 13.18 | 13.02 | 13.15 | 2,077,813 | +0.08(+0.65%) |
Jun 03, 2014 | 12.99 | 13.11 | 12.98 | 13.06 | 2,499,234 | +0.04(+0.30%) |
Jun 02, 2014 | 12.92 | 13.03 | 12.92 | 13.02 | 1,702,036 | +0.06(+0.50%) |
May 30, 2014 | 12.89 | 12.99 | 12.84 | 12.96 | 2,230,311 | +0.09(+0.68%) |
May 29, 2014 | 12.92 | 12.95 | 12.84 | 12.87 | 1,364,735 | -0.04(-0.28%) |
May 28, 2014 | 12.93 | 12.94 | 12.88 | 12.91 | 1,223,679 | -0.03(-0.24%) |
May 27, 2014 | 13.01 | 13.02 | 12.91 | 12.94 | 1,653,968 | -0.07(-0.54%) |
May 23, 2014 | 13.03 | 13.01 | 13.01 | 13.01 | 1,363,239 | -0.06(-0.45%) |
May 22, 2014 | 12.96 | 13.10 | 12.90 | 13.07 | 1,882,809 | +0.14(+1.05%) |
May 21, 2014 | 12.89 | 12.96 | 12.85 | 12.93 | 1,715,307 | +0.05(+0.42%) |
May 20, 2014 | 12.91 | 12.92 | 12.85 | 12.88 | 1,363,098 | -0.04(-0.33%) |
May 19, 2014 | 12.88 | 12.94 | 12.85 | 12.92 | 1,035,590 | -0.02(-0.13%) |
May 16, 2014 | 12.92 | 12.96 | 12.90 | 12.94 | 1,661,731 | +0.01(+0.04%) |
May 15, 2014 | 12.88 | 12.94 | 12.81 | 12.93 | 2,797,757 | +0.06(+0.48%) |
May 14, 2014 | 12.82 | 12.92 | 12.81 | 12.87 | 1,974,220 | +0.05(+0.35%) |
May 13, 2014 | 12.80 | 12.88 | 12.79 | 12.83 | 1,595,490 | +0.03(+0.24%) |
May 12, 2014 | 12.73 | 12.80 | 12.71 | 12.79 | 1,744,801 | +0.10(+0.82%) |
May 09, 2014 | 12.70 | 12.73 | 12.64 | 12.69 | 1,538,114 | -0.08(-0.62%) |
May 08, 2014 | 12.68 | 12.79 | 12.68 | 12.77 | 2,297,743 | +0.09(+0.71%) |
May 07, 2014 | 12.55 | 12.70 | 12.53 | 12.68 | 2,487,529 | +0.10(+0.81%) |
May 06, 2014 | 12.70 | 12.71 | 12.53 | 12.58 | 1,724,009 | -0.02(-0.16%) |
May 05, 2014 | 12.54 | 12.65 | 12.50 | 12.60 | 3,145,805 | +0.04(+0.34%) |
May 02, 2014 | 12.57 | 12.61 | 12.54 | 12.55 | 1,366,344 | -0.04(-0.34%) |