Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.50 | 14.66 | 14.41 | 14.60 | 149,046 | -0.09(-0.61%) |
Jul 30, 2014 | 14.65 | 14.84 | 14.55 | 14.69 | 75,430 | +0.14(+0.96%) |
Jul 29, 2014 | 14.37 | 14.59 | 14.33 | 14.55 | 68,540 | +0.24(+1.68%) |
Jul 28, 2014 | 14.03 | 14.35 | 14.01 | 14.31 | 276,286 | +0.24(+1.71%) |
Jul 25, 2014 | 14.15 | 14.45 | 14.03 | 14.07 | 167,053 | -0.08(-0.57%) |
Jul 24, 2014 | 15.89 | 16.01 | 14.01 | 14.15 | 423,507 | -1.13(-7.40%) |
Jul 23, 2014 | 15.00 | 15.52 | 14.93 | 15.28 | 175,568 | +0.38(+2.55%) |
Jul 22, 2014 | 14.96 | 15.26 | 14.88 | 14.90 | 60,004 | +0.01(+0.07%) |
Jul 21, 2014 | 14.50 | 15.00 | 14.45 | 14.89 | 143,701 | +0.36(+2.48%) |
Jul 18, 2014 | 14.12 | 14.53 | 14.11 | 14.53 | 135,130 | +0.35(+2.47%) |
Jul 17, 2014 | 14.54 | 14.65 | 14.09 | 14.18 | 82,650 | -0.48(-3.27%) |
Jul 16, 2014 | 14.96 | 14.96 | 14.56 | 14.66 | 82,167 | -0.19(-1.28%) |
Jul 15, 2014 | 15.00 | 15.18 | 14.64 | 14.85 | 118,025 | -0.10(-0.67%) |
Jul 14, 2014 | 14.90 | 15.07 | 14.71 | 14.95 | 85,394 | +0.20(+1.36%) |
Jul 11, 2014 | 14.68 | 14.89 | 14.56 | 14.75 | 64,187 | +0.13(+0.89%) |
Jul 10, 2014 | 14.29 | 14.71 | 14.12 | 14.62 | 102,309 | +0.06(+0.41%) |
Jul 09, 2014 | 14.94 | 15.05 | 14.51 | 14.56 | 154,532 | -0.40(-2.67%) |
Jul 08, 2014 | 15.93 | 16.04 | 14.89 | 14.96 | 212,941 | -0.94(-5.91%) |
Jul 07, 2014 | 16.41 | 16.46 | 15.89 | 15.90 | 93,384 | -0.44(-2.69%) |
Jul 03, 2014 | 16.36 | 16.34 | 16.34 | 16.34 | 40,700 | +0.03(+0.18%) |
Jul 02, 2014 | 16.56 | 16.59 | 16.12 | 16.31 | 101,715 | -0.29(-1.75%) |
Jul 01, 2014 | 16.42 | 16.81 | 16.20 | 16.60 | 92,241 | +0.27(+1.65%) |
Jun 30, 2014 | 16.08 | 16.44 | 16.00 | 16.33 | 72,842 | +0.16(+0.99%) |
Jun 27, 2014 | 16.00 | 16.25 | 15.91 | 16.17 | 217,260 | +0.15(+0.94%) |
Jun 26, 2014 | 16.12 | 16.12 | 15.90 | 16.02 | 74,597 | -0.09(-0.56%) |
Jun 25, 2014 | 15.81 | 16.18 | 15.62 | 16.11 | 57,464 | +0.20(+1.26%) |
Jun 24, 2014 | 16.01 | 16.23 | 15.91 | 15.91 | 59,096 | -0.18(-1.12%) |
Jun 23, 2014 | 16.16 | 16.17 | 15.94 | 16.09 | 93,362 | -0.08(-0.49%) |
Jun 20, 2014 | 16.00 | 16.25 | 15.99 | 16.17 | 171,157 | +0.17(+1.06%) |
Jun 19, 2014 | 16.00 | 16.20 | 15.85 | 16.00 | 272,536 | +0.69(+4.51%) |
Jun 18, 2014 | 14.33 | 15.41 | 14.33 | 15.31 | 148,151 | +0.96(+6.69%) |
Jun 17, 2014 | 14.00 | 14.48 | 13.89 | 14.35 | 104,839 | +0.31(+2.21%) |
Jun 16, 2014 | 14.00 | 14.08 | 13.95 | 14.04 | 67,740 | +0.03(+0.21%) |
Jun 13, 2014 | 14.10 | 14.18 | 13.95 | 14.01 | 38,282 | -0.05(-0.36%) |
Jun 12, 2014 | 14.06 | 14.17 | 13.93 | 14.06 | 69,506 | -0.04(-0.28%) |
Jun 11, 2014 | 14.24 | 14.30 | 14.05 | 14.10 | 56,061 | -0.18(-1.26%) |
Jun 10, 2014 | 14.31 | 14.40 | 14.13 | 14.28 | 66,238 | -0.04(-0.28%) |
Jun 06, 2014 | 14.56 | 14.56 | 14.27 | 14.32 | 73,087 | -0.15(-1.04%) |
Jun 05, 2014 | 14.08 | 14.52 | 14.00 | 14.47 | 84,157 | +0.38(+2.70%) |
Jun 04, 2014 | 14.00 | 14.21 | 14.00 | 14.09 | 66,400 | +0.07(+0.50%) |
Jun 03, 2014 | 13.93 | 14.26 | 13.93 | 14.02 | 116,442 | +0.01(+0.07%) |
Jun 02, 2014 | 14.33 | 14.33 | 13.84 | 14.01 | 75,430 | -0.32(-2.23%) |
May 30, 2014 | 14.31 | 14.56 | 14.20 | 14.33 | 115,670 | +0.05(+0.35%) |
May 29, 2014 | 14.32 | 14.33 | 14.08 | 14.28 | 74,932 | +0.07(+0.49%) |
May 28, 2014 | 14.36 | 14.36 | 14.13 | 14.21 | 96,943 | -0.13(-0.91%) |
May 27, 2014 | 14.28 | 14.41 | 14.07 | 14.34 | 91,164 | +0.20(+1.41%) |
May 23, 2014 | 14.16 | 14.14 | 14.14 | 14.14 | 120,500 | +0.07(+0.50%) |
May 22, 2014 | 14.12 | 14.13 | 13.98 | 14.07 | 61,401 | -0.05(-0.35%) |
May 21, 2014 | 14.15 | 14.31 | 14.03 | 14.12 | 84,011 | +0.00(+0.00%) |
May 20, 2014 | 14.30 | 14.34 | 14.01 | 14.12 | 120,214 | -0.19(-1.33%) |
May 19, 2014 | 13.92 | 14.39 | 13.92 | 14.31 | 129,444 | +0.29(+2.07%) |
May 16, 2014 | 13.85 | 14.08 | 13.79 | 14.02 | 134,693 | +0.12(+0.86%) |
May 15, 2014 | 13.66 | 13.92 | 13.66 | 13.90 | 115,425 | +0.15(+1.09%) |
May 14, 2014 | 13.75 | 14.04 | 13.65 | 13.75 | 134,233 | -0.03(-0.22%) |
May 13, 2014 | 13.83 | 13.90 | 13.58 | 13.78 | 143,405 | -0.06(-0.43%) |
May 12, 2014 | 13.55 | 14.05 | 13.49 | 13.84 | 107,196 | +0.31(+2.29%) |
May 09, 2014 | 13.31 | 13.58 | 13.22 | 13.53 | 90,864 | +0.14(+1.05%) |
May 08, 2014 | 13.26 | 13.68 | 13.26 | 13.39 | 148,405 | +0.08(+0.60%) |
May 07, 2014 | 13.60 | 13.71 | 13.27 | 13.31 | 112,895 | -0.30(-2.20%) |
May 06, 2014 | 13.62 | 13.80 | 13.52 | 13.61 | 81,563 | -0.09(-0.66%) |
May 05, 2014 | 13.41 | 13.73 | 13.40 | 13.70 | 99,713 | +0.16(+1.18%) |
May 02, 2014 | 13.20 | 13.59 | 13.06 | 13.54 | 131,981 | +0.36(+2.73%) |