Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.52 | 14.54 | 14.51 | 14.52 | 1,003 | +0.07(+0.51%) |
Jul 30, 2014 | 14.45 | 14.45 | 14.45 | 14.45 | 160 | +0.45(+3.19%) |
Jul 29, 2014 | 14.09 | 14.09 | 13.82 | 14.00 | 773 | -0.02(-0.14%) |
Jul 28, 2014 | 14.02 | 13.30 | 13.30 | 14.02 | 114 | +0.72(+5.41%) |
Jul 25, 2014 | 13.30 | 13.30 | 13.30 | 13.30 | 300 | +0.00(+0.00%) |
Jul 24, 2014 | 13.61 | 13.79 | 13.30 | 13.30 | 2,333 | -0.50(-3.62%) |
Jul 23, 2014 | 13.45 | 13.80 | 13.44 | 13.80 | 3,761 | +0.48(+3.60%) |
Jul 22, 2014 | 13.18 | 13.40 | 13.18 | 13.32 | 1,717 | +0.22(+1.68%) |
Jul 21, 2014 | 13.14 | 13.14 | 13.10 | 13.10 | 512 | +0.13(+1.00%) |
Jul 18, 2014 | 12.95 | 12.97 | 12.95 | 12.97 | 446 | -0.40(-2.99%) |
Jul 17, 2014 | 12.96 | 13.37 | 12.95 | 13.37 | 716 | +0.39(+3.00%) |
Jul 16, 2014 | 13.19 | 13.40 | 12.95 | 12.98 | 7,017 | -0.40(-2.99%) |
Jul 15, 2014 | 13.10 | 13.80 | 12.99 | 13.38 | 7,276 | +0.39(+3.02%) |
Jul 14, 2014 | 12.80 | 13.20 | 12.63 | 12.99 | 3,088 | -0.44(-3.29%) |
Jul 11, 2014 | 12.58 | 13.43 | 12.53 | 13.43 | 3,200 | +0.91(+7.27%) |
Jul 10, 2014 | 12.59 | 12.85 | 12.52 | 12.52 | 1,990 | -0.23(-1.80%) |
Jul 09, 2014 | 12.75 | 12.75 | 12.75 | 12.75 | 1,055 | +0.40(+3.24%) |
Jul 08, 2014 | 14.27 | 14.27 | 12.35 | 12.35 | 6,782 | -2.40(-16.27%) |
Jul 07, 2014 | 14.75 | 14.75 | 14.75 | 14.75 | 746 | +0.25(+1.72%) |
Jul 03, 2014 | 14.69 | 14.50 | 14.50 | 14.50 | 2,600 | -0.13(-0.89%) |
Jul 02, 2014 | 14.43 | 14.65 | 14.40 | 14.63 | 1,665 | -0.13(-0.88%) |
Jul 01, 2014 | 14.50 | 14.76 | 14.44 | 14.76 | 1,320 | +0.52(+3.65%) |
Jun 30, 2014 | 14.00 | 14.24 | 13.85 | 14.24 | 1,071 | +0.49(+3.56%) |
Jun 27, 2014 | 13.76 | 13.76 | 13.75 | 13.75 | 1,503 | -0.25(-1.79%) |
Jun 26, 2014 | 13.77 | 14.00 | 13.76 | 14.00 | 2,768 | -0.02(-0.14%) |
Jun 25, 2014 | 13.80 | 14.05 | 13.80 | 14.02 | 1,182 | -0.09(-0.64%) |
Jun 24, 2014 | 14.04 | 14.11 | 14.00 | 14.11 | 2,502 | +0.24(+1.73%) |
Jun 23, 2014 | 13.48 | 14.14 | 13.48 | 13.87 | 5,067 | +0.28(+2.06%) |
Jun 20, 2014 | 13.60 | 13.60 | 13.59 | 13.59 | 912 | +0.30(+2.26%) |
Jun 19, 2014 | 13.00 | 13.35 | 13.00 | 13.29 | 2,734 | +0.39(+3.02%) |
Jun 18, 2014 | 12.80 | 12.90 | 12.66 | 12.90 | 2,297 | +0.21(+1.65%) |
Jun 16, 2014 | 12.33 | 12.69 | 12.69 | 12.69 | 2,100 | +0.48(+3.93%) |
Jun 13, 2014 | 12.21 | 12.21 | 12.21 | 12.21 | 2 | +0.00(+0.00%) |
Jun 12, 2014 | 12.15 | 12.21 | 12.14 | 12.21 | 1,460 | +0.30(+2.52%) |
Jun 11, 2014 | 12.00 | 12.29 | 11.70 | 11.91 | 6,083 | +0.03(+0.25%) |
Jun 10, 2014 | 12.07 | 12.09 | 11.77 | 11.88 | 3,069 | -0.42(-3.41%) |
Jun 05, 2014 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.14(+1.15%) |
Jun 03, 2014 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | -0.15(-1.22%) |
Jun 02, 2014 | 12.07 | 12.31 | 12.07 | 12.31 | 1,206 | +0.01(+0.08%) |
May 30, 2014 | 12.30 | 12.30 | 12.30 | 12.30 | 700 | -0.17(-1.37%) |
May 29, 2014 | 12.49 | 12.49 | 12.20 | 12.47 | 2,431 | +0.37(+3.06%) |
May 28, 2014 | 12.02 | 12.10 | 12.02 | 12.10 | 284 | +0.10(+0.83%) |
May 27, 2014 | 12.25 | 12.36 | 12.00 | 12.00 | 5,651 | -0.50(-4.00%) |
May 22, 2014 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
May 21, 2014 | 12.50 | 12.50 | 12.50 | 12.50 | 26 | -0.34(-2.65%) |
May 20, 2014 | 12.78 | 12.92 | 12.61 | 12.84 | 4,859 | -0.08(-0.62%) |
May 19, 2014 | 13.51 | 13.51 | 12.85 | 12.92 | 4,447 | -0.33(-2.49%) |
May 16, 2014 | 13.40 | 13.40 | 13.25 | 13.25 | 600 | -0.15(-1.12%) |
May 15, 2014 | 13.40 | 13.40 | 13.40 | 13.40 | 448 | +0.01(+0.07%) |
May 14, 2014 | 12.98 | 13.40 | 12.98 | 13.39 | 3,455 | +0.49(+3.80%) |
May 13, 2014 | 12.75 | 12.90 | 12.67 | 12.90 | 3,190 | +0.13(+1.02%) |
May 12, 2014 | 12.79 | 12.79 | 12.60 | 12.77 | 2,100 | +0.08(+0.63%) |
May 09, 2014 | 12.85 | 12.97 | 12.50 | 12.69 | 3,217 | -0.27(-2.08%) |
May 08, 2014 | 13.05 | 13.24 | 12.95 | 12.96 | 1,986 | -0.24(-1.82%) |
May 07, 2014 | 12.54 | 13.20 | 12.54 | 13.20 | 2,306 | +0.20(+1.54%) |
May 06, 2014 | 13.01 | 13.33 | 12.74 | 13.00 | 17,607 | -0.21(-1.59%) |
May 05, 2014 | 13.70 | 13.80 | 13.12 | 13.21 | 5,022 | -0.79(-5.64%) |
May 02, 2014 | 14.00 | 14.00 | 14.00 | 14.00 | 679 | -0.05(-0.36%) |