Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.74 | 13.99 | 13.20 | 13.70 | 144,073 | -0.18(-1.30%) |
Jul 30, 2014 | 14.07 | 14.13 | 13.41 | 13.88 | 126,618 | -0.08(-0.57%) |
Jul 29, 2014 | 14.14 | 14.15 | 13.82 | 13.96 | 73,598 | -0.13(-0.92%) |
Jul 28, 2014 | 14.53 | 14.61 | 13.89 | 14.09 | 161,084 | -0.49(-3.36%) |
Jul 25, 2014 | 13.88 | 14.66 | 13.42 | 14.58 | 175,252 | +0.52(+3.70%) |
Jul 24, 2014 | 13.88 | 14.39 | 13.37 | 14.06 | 140,225 | +0.21(+1.52%) |
Jul 23, 2014 | 14.79 | 14.79 | 13.43 | 13.85 | 273,623 | -0.89(-6.04%) |
Jul 22, 2014 | 14.94 | 15.19 | 14.67 | 14.74 | 125,093 | -0.09(-0.61%) |
Jul 21, 2014 | 15.18 | 15.20 | 14.66 | 14.83 | 167,769 | -0.37(-2.43%) |
Jul 18, 2014 | 15.12 | 15.61 | 14.90 | 15.20 | 148,863 | +0.01(+0.07%) |
Jul 17, 2014 | 15.30 | 15.59 | 15.15 | 15.19 | 51,837 | -0.17(-1.11%) |
Jul 16, 2014 | 15.80 | 15.82 | 15.20 | 15.36 | 53,402 | -0.33(-2.10%) |
Jul 15, 2014 | 15.99 | 16.05 | 15.59 | 15.69 | 56,134 | -0.28(-1.75%) |
Jul 14, 2014 | 15.13 | 16.20 | 15.00 | 15.97 | 109,414 | +0.96(+6.40%) |
Jul 11, 2014 | 15.06 | 15.12 | 14.73 | 15.01 | 72,937 | -0.02(-0.13%) |
Jul 10, 2014 | 15.71 | 15.83 | 15.01 | 15.03 | 38,610 | -0.88(-5.53%) |
Jul 09, 2014 | 16.35 | 16.35 | 15.51 | 15.91 | 72,872 | -0.34(-2.09%) |
Jul 08, 2014 | 15.85 | 16.27 | 15.32 | 16.25 | 98,744 | +0.35(+2.20%) |
Jul 07, 2014 | 16.55 | 16.68 | 15.80 | 15.90 | 81,335 | -0.68(-4.10%) |
Jul 03, 2014 | 16.15 | 16.58 | 16.58 | 16.58 | 29,400 | +0.49(+3.05%) |
Jul 02, 2014 | 16.10 | 16.60 | 16.03 | 16.09 | 54,604 | -0.01(-0.06%) |
Jul 01, 2014 | 16.21 | 16.30 | 15.94 | 16.10 | 75,182 | -0.03(-0.19%) |
Jun 30, 2014 | 16.82 | 16.87 | 15.95 | 16.13 | 198,370 | -0.45(-2.71%) |
Jun 27, 2014 | 16.41 | 17.41 | 16.25 | 16.58 | 817,003 | +0.03(+0.18%) |
Jun 26, 2014 | 17.14 | 17.14 | 16.44 | 16.55 | 74,237 | -0.40(-2.36%) |
Jun 25, 2014 | 17.36 | 17.70 | 16.95 | 16.95 | 76,978 | -0.54(-3.09%) |
Jun 24, 2014 | 17.33 | 17.52 | 16.81 | 17.49 | 198,361 | +0.14(+0.81%) |
Jun 23, 2014 | 16.80 | 17.39 | 16.30 | 17.35 | 117,689 | +0.48(+2.85%) |
Jun 20, 2014 | 15.72 | 16.96 | 15.50 | 16.87 | 267,888 | +1.23(+7.86%) |
Jun 19, 2014 | 14.83 | 15.65 | 14.65 | 15.64 | 89,315 | +0.89(+6.03%) |
Jun 18, 2014 | 14.63 | 15.03 | 14.21 | 14.75 | 89,081 | +0.17(+1.17%) |
Jun 17, 2014 | 14.66 | 15.08 | 14.04 | 14.58 | 82,570 | -0.02(-0.14%) |
Jun 16, 2014 | 14.50 | 14.73 | 14.05 | 14.60 | 97,734 | +0.13(+0.90%) |
Jun 13, 2014 | 14.33 | 14.72 | 14.05 | 14.47 | 169,682 | +0.22(+1.54%) |
Jun 12, 2014 | 14.58 | 14.65 | 14.20 | 14.25 | 94,784 | -0.42(-2.86%) |
Jun 11, 2014 | 14.82 | 14.90 | 14.40 | 14.67 | 74,645 | -0.13(-0.88%) |
Jun 10, 2014 | 15.04 | 15.08 | 14.72 | 14.80 | 44,367 | -0.25(-1.66%) |
Jun 06, 2014 | 15.16 | 15.20 | 14.61 | 15.05 | 54,229 | +0.01(+0.07%) |
Jun 05, 2014 | 15.18 | 15.18 | 14.59 | 15.04 | 161,049 | -0.06(-0.40%) |
Jun 04, 2014 | 15.35 | 15.72 | 14.99 | 15.10 | 118,651 | -0.32(-2.08%) |
Jun 03, 2014 | 14.10 | 15.75 | 14.01 | 15.42 | 185,701 | +1.42(+10.14%) |
Jun 02, 2014 | 13.77 | 14.14 | 13.52 | 14.00 | 61,387 | +0.32(+2.34%) |
May 30, 2014 | 13.35 | 14.06 | 13.16 | 13.68 | 131,749 | +0.44(+3.32%) |
May 29, 2014 | 12.98 | 13.45 | 12.68 | 13.24 | 57,753 | +0.45(+3.52%) |
May 28, 2014 | 12.51 | 13.28 | 12.44 | 12.79 | 53,194 | +0.34(+2.73%) |
May 27, 2014 | 12.44 | 13.03 | 12.28 | 12.45 | 87,081 | +0.10(+0.81%) |
May 23, 2014 | 12.30 | 12.35 | 12.35 | 12.35 | 50,000 | +0.07(+0.57%) |
May 22, 2014 | 12.48 | 12.50 | 12.12 | 12.28 | 42,112 | -0.08(-0.65%) |
May 21, 2014 | 12.18 | 12.42 | 12.00 | 12.36 | 88,898 | +0.28(+2.32%) |
May 20, 2014 | 12.08 | 12.34 | 11.95 | 12.08 | 57,401 | -0.11(-0.90%) |
May 19, 2014 | 12.08 | 12.30 | 12.04 | 12.19 | 54,782 | +0.19(+1.58%) |
May 16, 2014 | 12.24 | 12.50 | 12.00 | 12.00 | 59,449 | -0.23(-1.88%) |
May 15, 2014 | 12.50 | 12.50 | 12.17 | 12.23 | 46,551 | -0.24(-1.92%) |
May 14, 2014 | 13.59 | 13.70 | 12.04 | 12.47 | 312,752 | +0.00(+0.00%) |
May 13, 2014 | 12.45 | 12.68 | 11.91 | 12.47 | 120,033 | +0.41(+3.40%) |
May 12, 2014 | 12.62 | 12.62 | 11.90 | 12.06 | 77,367 | -0.56(-4.44%) |
May 09, 2014 | 12.00 | 13.01 | 11.90 | 12.62 | 139,391 | +0.51(+4.21%) |
May 08, 2014 | 12.53 | 13.00 | 11.92 | 12.11 | 511,312 | -0.51(-4.04%) |
May 07, 2014 | 12.95 | 13.33 | 12.33 | 12.62 | 260,456 | -0.41(-3.15%) |
May 06, 2014 | 13.51 | 13.60 | 12.81 | 13.03 | 76,943 | -0.51(-3.77%) |
May 05, 2014 | 13.79 | 13.85 | 13.37 | 13.54 | 43,279 | +0.00(+0.00%) |
May 02, 2014 | 13.44 | 13.63 | 13.40 | 13.54 | 25,452 | +0.10(+0.74%) |