Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.74 | 14.80 | 14.55 | 14.58 | 299,422 | -0.37(-2.48%) |
Jul 30, 2014 | 14.57 | 15.10 | 14.56 | 14.95 | 375,589 | +0.70(+4.92%) |
Jul 29, 2014 | 14.59 | 14.59 | 14.18 | 14.25 | 332,936 | -0.37(-2.53%) |
Jul 28, 2014 | 14.60 | 14.67 | 14.30 | 14.62 | 397,493 | +0.01(+0.07%) |
Jul 25, 2014 | 14.30 | 14.62 | 14.08 | 14.61 | 522,813 | +0.04(+0.27%) |
Jul 24, 2014 | 16.81 | 16.88 | 14.13 | 14.57 | 957,601 | -2.55(-14.90%) |
Jul 23, 2014 | 17.46 | 17.46 | 16.93 | 17.12 | 227,195 | -0.38(-2.17%) |
Jul 22, 2014 | 17.37 | 17.78 | 17.29 | 17.50 | 299,710 | +0.19(+1.13%) |
Jul 21, 2014 | 17.43 | 17.43 | 17.08 | 17.30 | 153,041 | -0.22(-1.28%) |
Jul 18, 2014 | 17.06 | 17.57 | 16.97 | 17.53 | 310,365 | +0.41(+2.39%) |
Jul 17, 2014 | 17.21 | 17.34 | 17.05 | 17.12 | 344,126 | -0.23(-1.35%) |
Jul 16, 2014 | 17.40 | 17.48 | 17.25 | 17.35 | 231,807 | -0.02(-0.11%) |
Jul 15, 2014 | 17.55 | 17.55 | 17.10 | 17.37 | 176,395 | -0.17(-0.94%) |
Jul 14, 2014 | 17.67 | 17.71 | 17.48 | 17.54 | 205,387 | +0.03(+0.17%) |
Jul 11, 2014 | 17.47 | 17.54 | 17.17 | 17.51 | 128,430 | -0.02(-0.11%) |
Jul 10, 2014 | 17.04 | 17.59 | 17.04 | 17.53 | 223,210 | +0.12(+0.67%) |
Jul 09, 2014 | 17.56 | 17.64 | 17.25 | 17.41 | 240,919 | -0.05(-0.28%) |
Jul 08, 2014 | 17.66 | 17.69 | 17.26 | 17.46 | 226,861 | -0.18(-0.99%) |
Jul 07, 2014 | 18.19 | 18.19 | 17.59 | 17.64 | 129,544 | -0.55(-3.05%) |
Jul 03, 2014 | 18.39 | 18.19 | 18.19 | 18.19 | 56,479 | -0.10(-0.53%) |
Jul 02, 2014 | 18.20 | 18.41 | 18.04 | 18.29 | 241,261 | +0.06(+0.32%) |
Jul 01, 2014 | 17.96 | 18.70 | 17.96 | 18.23 | 230,673 | +0.35(+1.97%) |
Jun 30, 2014 | 18.04 | 18.23 | 17.69 | 17.88 | 206,772 | -0.13(-0.70%) |
Jun 27, 2014 | 17.16 | 18.02 | 17.03 | 18.00 | 564,839 | +0.73(+4.23%) |
Jun 26, 2014 | 17.12 | 17.57 | 17.07 | 17.27 | 219,439 | +0.09(+0.51%) |
Jun 25, 2014 | 16.64 | 17.20 | 16.60 | 17.19 | 212,677 | +0.47(+2.79%) |
Jun 24, 2014 | 16.43 | 16.75 | 16.32 | 16.72 | 155,399 | +0.30(+1.84%) |
Jun 23, 2014 | 16.55 | 16.61 | 16.25 | 16.42 | 179,708 | -0.14(-0.82%) |
Jun 20, 2014 | 16.43 | 16.57 | 16.12 | 16.55 | 269,621 | +0.21(+1.31%) |
Jun 19, 2014 | 16.36 | 16.53 | 16.22 | 16.34 | 107,576 | +0.04(+0.24%) |
Jun 18, 2014 | 16.32 | 16.32 | 15.97 | 16.30 | 99,414 | +0.03(+0.18%) |
Jun 17, 2014 | 16.04 | 16.36 | 16.00 | 16.27 | 139,881 | +0.29(+1.83%) |
Jun 16, 2014 | 16.00 | 16.30 | 15.86 | 15.98 | 87,171 | -0.03(-0.18%) |
Jun 13, 2014 | 16.12 | 16.18 | 15.77 | 16.01 | 178,214 | -0.11(-0.66%) |
Jun 12, 2014 | 16.16 | 16.19 | 15.90 | 16.12 | 77,607 | -0.05(-0.30%) |
Jun 11, 2014 | 16.12 | 16.35 | 16.09 | 16.16 | 164,765 | -0.09(-0.54%) |
Jun 10, 2014 | 16.13 | 16.25 | 15.98 | 16.25 | 73,557 | +0.11(+0.66%) |
Jun 06, 2014 | 16.18 | 16.28 | 16.03 | 16.14 | 131,495 | +0.11(+0.67%) |
Jun 05, 2014 | 15.57 | 16.07 | 15.46 | 16.04 | 103,019 | +0.50(+3.19%) |
Jun 04, 2014 | 15.53 | 15.60 | 15.31 | 15.54 | 89,351 | +0.01(+0.06%) |
Jun 03, 2014 | 15.69 | 15.69 | 15.24 | 15.53 | 136,812 | -0.16(-0.99%) |
Jun 02, 2014 | 16.04 | 16.04 | 15.65 | 15.69 | 110,419 | -0.37(-2.30%) |
May 30, 2014 | 16.12 | 16.28 | 15.91 | 16.06 | 76,518 | -0.13(-0.78%) |
May 29, 2014 | 16.09 | 16.33 | 16.05 | 16.18 | 60,821 | +0.06(+0.36%) |
May 28, 2014 | 16.29 | 16.40 | 16.09 | 16.12 | 77,335 | -0.22(-1.37%) |
May 27, 2014 | 16.00 | 16.37 | 15.86 | 16.35 | 246,928 | +0.50(+3.13%) |
May 23, 2014 | 15.63 | 15.85 | 15.85 | 15.85 | 116,118 | +0.25(+1.62%) |
May 22, 2014 | 15.51 | 15.65 | 15.43 | 15.60 | 254,223 | +0.05(+0.31%) |
May 21, 2014 | 15.63 | 15.63 | 15.22 | 15.55 | 146,964 | +0.03(+0.19%) |
May 20, 2014 | 15.96 | 16.06 | 15.50 | 15.52 | 346,521 | -0.54(-3.33%) |
May 19, 2014 | 15.91 | 16.12 | 15.88 | 16.06 | 116,125 | +0.04(+0.24%) |
May 16, 2014 | 16.24 | 16.40 | 15.76 | 16.02 | 121,213 | -0.24(-1.50%) |
May 15, 2014 | 16.20 | 16.30 | 15.78 | 16.26 | 278,925 | +0.02(+0.12%) |
May 14, 2014 | 16.52 | 16.52 | 16.20 | 16.24 | 185,005 | -0.34(-2.05%) |
May 13, 2014 | 16.94 | 16.95 | 16.53 | 16.58 | 123,814 | -0.39(-2.29%) |
May 12, 2014 | 16.39 | 17.07 | 16.25 | 16.97 | 199,602 | +0.72(+4.43%) |
May 09, 2014 | 15.94 | 16.32 | 15.92 | 16.25 | 105,866 | +0.25(+1.58%) |
May 08, 2014 | 15.96 | 16.18 | 15.90 | 16.00 | 206,311 | +0.04(+0.24%) |
May 07, 2014 | 15.94 | 16.10 | 15.77 | 15.96 | 223,918 | +0.00(+0.00%) |
May 06, 2014 | 15.89 | 16.06 | 15.80 | 15.96 | 193,523 | -0.05(-0.30%) |
May 05, 2014 | 15.66 | 16.12 | 15.64 | 16.01 | 158,663 | +0.25(+1.61%) |
May 02, 2014 | 15.95 | 16.15 | 15.60 | 15.76 | 133,492 | -0.22(-1.40%) |