Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.16 | 13.22 | 12.92 | 12.93 | 1,675,942 | -0.34(-2.59%) |
Jul 30, 2014 | 13.10 | 13.29 | 13.09 | 13.27 | 1,034,345 | +0.23(+1.78%) |
Jul 29, 2014 | 12.96 | 13.18 | 12.95 | 13.04 | 902,924 | +0.08(+0.60%) |
Jul 28, 2014 | 13.05 | 13.05 | 12.93 | 12.96 | 1,060,934 | -0.07(-0.53%) |
Jul 25, 2014 | 13.13 | 13.21 | 12.97 | 13.03 | 1,359,823 | -0.21(-1.56%) |
Jul 24, 2014 | 13.19 | 13.31 | 13.15 | 13.24 | 1,466,423 | +0.09(+0.65%) |
Jul 23, 2014 | 13.24 | 13.29 | 13.07 | 13.15 | 1,197,834 | -0.07(-0.52%) |
Jul 22, 2014 | 13.12 | 13.31 | 13.05 | 13.22 | 1,369,045 | +0.13(+0.98%) |
Jul 21, 2014 | 13.18 | 13.23 | 13.07 | 13.09 | 1,257,729 | -0.16(-1.23%) |
Jul 18, 2014 | 13.23 | 13.36 | 13.20 | 13.26 | 1,412,707 | +0.10(+0.78%) |
Jul 17, 2014 | 13.22 | 13.41 | 13.02 | 13.15 | 2,623,750 | -0.04(-0.32%) |
Jul 16, 2014 | 12.97 | 13.26 | 12.94 | 13.20 | 2,418,598 | +0.34(+2.66%) |
Jul 15, 2014 | 13.14 | 13.16 | 12.84 | 12.85 | 2,638,212 | -0.34(-2.59%) |
Jul 14, 2014 | 13.03 | 13.21 | 12.92 | 13.20 | 2,089,676 | +0.27(+2.12%) |
Jul 11, 2014 | 13.00 | 13.07 | 12.88 | 12.92 | 1,720,457 | -0.12(-0.92%) |
Jul 10, 2014 | 12.97 | 13.23 | 12.85 | 13.04 | 2,228,710 | -0.15(-1.17%) |
Jul 09, 2014 | 13.21 | 13.44 | 13.14 | 13.20 | 2,412,138 | -0.01(-0.07%) |
Jul 08, 2014 | 13.36 | 13.40 | 13.20 | 13.20 | 2,364,779 | -0.19(-1.40%) |
Jul 07, 2014 | 13.43 | 13.59 | 13.37 | 13.39 | 2,792,902 | -0.07(-0.51%) |
Jul 03, 2014 | 13.15 | 13.46 | 13.46 | 13.46 | 1,669,735 | +0.37(+2.81%) |
Jul 02, 2014 | 13.14 | 13.25 | 13.03 | 13.09 | 1,695,341 | -0.09(-0.65%) |
Jul 01, 2014 | 13.19 | 13.36 | 13.13 | 13.18 | 2,222,007 | +0.00(+0.00%) |
Jun 30, 2014 | 13.10 | 13.25 | 12.99 | 13.18 | 1,722,900 | +0.08(+0.59%) |
Jun 27, 2014 | 13.02 | 13.23 | 12.98 | 13.10 | 4,167,956 | +0.03(+0.26%) |
Jun 26, 2014 | 12.89 | 13.10 | 12.84 | 13.07 | 3,660,727 | +0.09(+0.72%) |
Jun 25, 2014 | 13.03 | 13.15 | 12.87 | 12.97 | 3,111,161 | -0.15(-1.11%) |
Jun 24, 2014 | 13.08 | 13.29 | 13.01 | 13.12 | 4,374,935 | -0.04(-0.32%) |
Jun 23, 2014 | 13.17 | 13.30 | 13.00 | 13.16 | 5,316,595 | +0.18(+1.38%) |
Jun 20, 2014 | 13.43 | 13.45 | 12.83 | 12.98 | 11,077,580 | -0.58(-4.29%) |
Jun 19, 2014 | 14.24 | 14.47 | 13.45 | 13.56 | 13,519,643 | -2.05(-13.14%) |
Jun 18, 2014 | 15.60 | 15.78 | 15.46 | 15.62 | 3,661,728 | +0.07(+0.44%) |
Jun 17, 2014 | 15.24 | 15.65 | 15.16 | 15.55 | 3,896,223 | +0.57(+3.83%) |
Jun 16, 2014 | 14.82 | 15.32 | 14.82 | 14.97 | 2,594,581 | +0.18(+1.21%) |
Jun 13, 2014 | 14.87 | 14.89 | 14.66 | 14.80 | 1,543,887 | -0.10(-0.69%) |
Jun 12, 2014 | 14.76 | 15.07 | 14.67 | 14.90 | 2,516,901 | +0.21(+1.40%) |
Jun 11, 2014 | 14.91 | 14.93 | 14.58 | 14.69 | 1,661,266 | -0.24(-1.60%) |
Jun 10, 2014 | 15.22 | 15.24 | 14.88 | 14.93 | 908,891 | -0.06(-0.40%) |
Jun 06, 2014 | 14.86 | 15.09 | 14.80 | 14.99 | 2,880,658 | +0.22(+1.51%) |
Jun 05, 2014 | 14.81 | 14.86 | 14.59 | 14.77 | 1,829,492 | +0.00(+0.00%) |
Jun 04, 2014 | 14.62 | 14.83 | 14.42 | 14.77 | 2,483,858 | +0.13(+0.88%) |
Jun 03, 2014 | 14.89 | 14.96 | 14.58 | 14.64 | 2,525,132 | -0.28(-1.89%) |
Jun 02, 2014 | 15.09 | 15.18 | 14.83 | 14.92 | 1,507,886 | -0.14(-0.91%) |
May 30, 2014 | 15.15 | 15.26 | 14.97 | 15.06 | 1,853,599 | -0.05(-0.34%) |
May 29, 2014 | 15.27 | 15.39 | 15.06 | 15.11 | 855,321 | -0.12(-0.79%) |
May 28, 2014 | 15.52 | 15.56 | 15.22 | 15.23 | 1,178,911 | -0.28(-1.82%) |
May 27, 2014 | 15.37 | 15.54 | 15.29 | 15.51 | 2,035,751 | +0.19(+1.23%) |
May 23, 2014 | 15.13 | 15.33 | 15.33 | 15.33 | 1,544,388 | +0.21(+1.41%) |
May 22, 2014 | 14.87 | 15.13 | 14.80 | 15.11 | 1,531,866 | +0.33(+2.26%) |
May 21, 2014 | 14.97 | 15.04 | 14.67 | 14.78 | 900,360 | -0.07(-0.46%) |
May 20, 2014 | 15.26 | 15.26 | 14.72 | 14.85 | 1,409,971 | -0.42(-2.75%) |
May 19, 2014 | 15.15 | 15.27 | 14.97 | 15.27 | 849,210 | +0.09(+0.62%) |
May 16, 2014 | 15.04 | 15.24 | 15.01 | 15.17 | 1,433,431 | +0.09(+0.62%) |
May 15, 2014 | 15.27 | 15.27 | 14.62 | 15.08 | 2,593,646 | -0.19(-1.23%) |
May 14, 2014 | 15.74 | 15.78 | 15.27 | 15.27 | 1,419,201 | -0.49(-3.09%) |
May 13, 2014 | 15.76 | 15.94 | 15.62 | 15.75 | 1,311,876 | +0.00(+0.00%) |
May 12, 2014 | 15.43 | 15.78 | 15.42 | 15.75 | 1,667,237 | +0.37(+2.39%) |
May 09, 2014 | 15.23 | 15.57 | 15.21 | 15.39 | 2,135,942 | +0.10(+0.67%) |
May 08, 2014 | 15.14 | 15.60 | 15.11 | 15.28 | 1,473,459 | +0.17(+1.13%) |
May 07, 2014 | 15.36 | 15.47 | 14.97 | 15.11 | 1,342,564 | -0.27(-1.72%) |
May 06, 2014 | 15.71 | 15.75 | 15.28 | 15.38 | 2,105,605 | -0.35(-2.23%) |
May 05, 2014 | 15.57 | 15.83 | 15.39 | 15.73 | 1,943,050 | +0.08(+0.49%) |
May 02, 2014 | 15.62 | 15.82 | 15.55 | 15.65 | 1,166,117 | +0.02(+0.11%) |