Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.58 | 13.33 | 12.27 | 12.51 | 14,004,802 | +0.20(+1.62%) |
Jul 30, 2014 | 12.34 | 12.43 | 12.14 | 12.31 | 8,546,845 | +0.05(+0.39%) |
Jul 29, 2014 | 12.34 | 12.38 | 12.13 | 12.26 | 6,254,662 | -0.08(-0.61%) |
Jul 28, 2014 | 12.46 | 12.51 | 12.33 | 12.34 | 6,092,252 | -0.15(-1.21%) |
Jul 25, 2014 | 12.43 | 12.57 | 12.43 | 12.49 | 3,644,655 | +0.01(+0.08%) |
Jul 24, 2014 | 12.72 | 12.72 | 12.31 | 12.48 | 10,573,349 | -0.27(-2.15%) |
Jul 23, 2014 | 13.09 | 13.09 | 12.62 | 12.75 | 7,752,719 | -0.36(-2.75%) |
Jul 22, 2014 | 13.24 | 13.25 | 13.10 | 13.11 | 2,762,581 | -0.09(-0.65%) |
Jul 21, 2014 | 13.36 | 13.36 | 13.15 | 13.20 | 2,435,380 | -0.19(-1.42%) |
Jul 18, 2014 | 13.47 | 13.47 | 13.32 | 13.39 | 2,532,815 | -0.07(-0.49%) |
Jul 17, 2014 | 13.46 | 13.71 | 13.42 | 13.46 | 4,472,794 | -0.03(-0.21%) |
Jul 16, 2014 | 13.66 | 13.68 | 13.42 | 13.48 | 5,039,199 | -0.20(-1.45%) |
Jul 15, 2014 | 13.65 | 13.73 | 13.64 | 13.68 | 3,147,777 | -0.02(-0.14%) |
Jul 14, 2014 | 13.65 | 13.73 | 13.63 | 13.70 | 1,981,808 | +0.15(+1.12%) |
Jul 11, 2014 | 13.69 | 13.72 | 13.49 | 13.55 | 2,448,878 | -0.12(-0.90%) |
Jul 10, 2014 | 13.72 | 13.83 | 13.64 | 13.67 | 3,612,879 | -0.19(-1.37%) |
Jul 09, 2014 | 13.87 | 13.91 | 13.80 | 13.86 | 2,368,804 | +0.05(+0.34%) |
Jul 08, 2014 | 13.91 | 13.94 | 13.79 | 13.82 | 2,861,339 | -0.10(-0.75%) |
Jul 07, 2014 | 13.95 | 13.99 | 13.88 | 13.92 | 3,358,629 | -0.03(-0.20%) |
Jul 03, 2014 | 13.90 | 13.95 | 13.95 | 13.95 | 2,798,370 | +0.10(+0.75%) |
Jul 02, 2014 | 13.79 | 13.89 | 13.79 | 13.84 | 1,881,733 | +0.08(+0.55%) |
Jul 01, 2014 | 13.88 | 13.93 | 13.74 | 13.77 | 2,929,118 | -0.08(-0.55%) |
Jun 30, 2014 | 13.77 | 13.89 | 13.71 | 13.84 | 2,392,178 | +0.09(+0.69%) |
Jun 27, 2014 | 13.68 | 13.80 | 13.61 | 13.75 | 6,465,056 | +0.04(+0.28%) |
Jun 26, 2014 | 13.89 | 13.90 | 13.60 | 13.71 | 1,970,427 | -0.12(-0.89%) |
Jun 25, 2014 | 13.76 | 13.90 | 13.74 | 13.83 | 2,269,104 | +0.05(+0.34%) |
Jun 24, 2014 | 13.88 | 13.95 | 13.74 | 13.79 | 3,369,021 | -0.13(-0.95%) |
Jun 23, 2014 | 14.18 | 14.19 | 13.86 | 13.92 | 3,456,231 | -0.24(-1.67%) |
Jun 20, 2014 | 13.93 | 14.18 | 13.82 | 14.16 | 6,109,181 | +0.17(+1.22%) |
Jun 19, 2014 | 14.22 | 14.31 | 13.97 | 13.99 | 4,157,283 | -0.23(-1.60%) |
Jun 18, 2014 | 13.83 | 14.26 | 13.81 | 14.21 | 2,866,589 | +0.41(+2.95%) |
Jun 17, 2014 | 13.83 | 13.87 | 13.77 | 13.81 | 2,234,895 | -0.03(-0.21%) |
Jun 16, 2014 | 13.95 | 13.95 | 13.71 | 13.83 | 3,890,271 | -0.09(-0.61%) |
Jun 13, 2014 | 13.86 | 13.94 | 13.77 | 13.92 | 1,963,156 | +0.05(+0.34%) |
Jun 12, 2014 | 13.98 | 13.99 | 13.80 | 13.87 | 2,700,341 | -0.11(-0.81%) |
Jun 11, 2014 | 13.95 | 14.06 | 13.88 | 13.99 | 2,667,884 | -0.03(-0.20%) |
Jun 10, 2014 | 13.98 | 14.10 | 13.94 | 14.01 | 3,062,771 | +0.22(+1.58%) |
Jun 06, 2014 | 13.68 | 13.85 | 13.62 | 13.80 | 2,233,669 | +0.15(+1.11%) |
Jun 05, 2014 | 13.46 | 13.74 | 13.42 | 13.64 | 2,744,682 | +0.20(+1.48%) |
Jun 04, 2014 | 13.47 | 13.54 | 13.34 | 13.45 | 4,698,187 | -0.06(-0.42%) |
Jun 03, 2014 | 13.69 | 13.80 | 13.43 | 13.50 | 4,083,714 | -0.20(-1.45%) |
Jun 02, 2014 | 13.63 | 13.73 | 13.54 | 13.70 | 4,764,564 | +0.16(+1.19%) |
May 30, 2014 | 13.66 | 13.69 | 13.46 | 13.54 | 2,711,675 | -0.10(-0.76%) |
May 29, 2014 | 13.36 | 13.67 | 13.36 | 13.64 | 3,386,414 | +0.28(+2.13%) |
May 28, 2014 | 13.51 | 13.53 | 13.35 | 13.36 | 2,885,854 | -0.14(-1.05%) |
May 27, 2014 | 13.46 | 13.51 | 13.31 | 13.50 | 4,165,712 | +0.10(+0.78%) |
May 23, 2014 | 13.14 | 13.40 | 13.40 | 13.40 | 4,426,461 | +0.34(+2.61%) |
May 22, 2014 | 13.05 | 13.13 | 13.03 | 13.06 | 1,444,635 | +0.01(+0.07%) |
May 21, 2014 | 13.06 | 13.11 | 12.95 | 13.05 | 2,557,903 | +0.06(+0.44%) |
May 20, 2014 | 13.22 | 13.22 | 12.98 | 12.99 | 2,926,566 | -0.24(-1.79%) |
May 19, 2014 | 13.27 | 13.34 | 13.14 | 13.23 | 4,741,415 | +0.09(+0.65%) |
May 16, 2014 | 13.04 | 13.18 | 12.99 | 13.14 | 4,376,706 | +0.09(+0.73%) |
May 15, 2014 | 13.08 | 13.10 | 12.87 | 13.05 | 4,581,697 | -0.11(-0.86%) |
May 14, 2014 | 12.88 | 13.19 | 12.87 | 13.16 | 4,834,162 | +0.33(+2.59%) |
May 13, 2014 | 12.92 | 12.95 | 12.76 | 12.83 | 4,171,336 | -0.10(-0.81%) |
May 12, 2014 | 12.84 | 13.05 | 12.81 | 12.93 | 4,068,715 | +0.10(+0.81%) |
May 09, 2014 | 12.62 | 12.85 | 12.52 | 12.83 | 6,813,552 | +0.28(+2.26%) |
May 08, 2014 | 12.55 | 12.86 | 12.50 | 12.55 | 3,880,841 | -0.04(-0.30%) |
May 07, 2014 | 12.63 | 12.67 | 12.53 | 12.59 | 3,928,059 | +0.03(+0.23%) |
May 06, 2014 | 12.65 | 12.74 | 12.56 | 12.56 | 11,852,934 | -0.16(-1.26%) |
May 05, 2014 | 12.72 | 12.87 | 12.63 | 12.72 | 6,468,235 | -0.08(-0.66%) |
May 02, 2014 | 12.98 | 12.98 | 12.72 | 12.80 | 6,569,892 | -0.14(-1.09%) |