Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.17 | 14.44 | 14.08 | 14.37 | 508,389 | -0.03(-0.18%) |
Jul 30, 2014 | 14.51 | 14.61 | 14.29 | 14.40 | 455,654 | +0.04(+0.30%) |
Jul 29, 2014 | 14.29 | 14.46 | 14.26 | 14.35 | 638,559 | +0.14(+0.96%) |
Jul 28, 2014 | 14.10 | 14.30 | 14.01 | 14.22 | 471,461 | +0.17(+1.21%) |
Jul 25, 2014 | 13.86 | 14.08 | 13.81 | 14.05 | 419,560 | +0.04(+0.30%) |
Jul 24, 2014 | 14.03 | 14.17 | 13.89 | 14.01 | 343,112 | -0.01(-0.06%) |
Jul 23, 2014 | 14.16 | 14.16 | 13.94 | 14.01 | 250,928 | -0.14(-1.02%) |
Jul 22, 2014 | 14.02 | 14.35 | 13.85 | 14.16 | 310,204 | +0.21(+1.53%) |
Jul 21, 2014 | 13.96 | 14.05 | 13.79 | 13.95 | 236,937 | -0.20(-1.39%) |
Jul 18, 2014 | 14.18 | 14.23 | 13.82 | 14.14 | 410,675 | +0.28(+2.03%) |
Jul 17, 2014 | 14.15 | 14.27 | 13.84 | 13.86 | 403,295 | -0.35(-2.46%) |
Jul 16, 2014 | 14.27 | 14.58 | 14.11 | 14.21 | 535,983 | +0.08(+0.54%) |
Jul 15, 2014 | 14.32 | 14.62 | 13.93 | 14.13 | 668,499 | -0.61(-4.16%) |
Jul 14, 2014 | 13.98 | 15.04 | 13.98 | 14.75 | 1,157,341 | +1.28(+9.49%) |
Jul 11, 2014 | 13.07 | 13.55 | 13.03 | 13.47 | 769,292 | +0.49(+3.74%) |
Jul 10, 2014 | 13.00 | 13.16 | 12.78 | 12.98 | 237,454 | -0.27(-2.06%) |
Jul 09, 2014 | 13.34 | 13.48 | 13.24 | 13.26 | 331,290 | -0.07(-0.51%) |
Jul 08, 2014 | 13.50 | 13.54 | 13.11 | 13.32 | 390,791 | -0.19(-1.39%) |
Jul 07, 2014 | 13.72 | 13.76 | 13.50 | 13.51 | 353,372 | -0.16(-1.18%) |
Jul 03, 2014 | 13.59 | 13.67 | 13.67 | 13.67 | 240,056 | +0.14(+1.07%) |
Jul 02, 2014 | 13.68 | 13.87 | 13.51 | 13.53 | 395,836 | -0.18(-1.31%) |
Jul 01, 2014 | 13.54 | 13.80 | 13.43 | 13.71 | 577,271 | +0.20(+1.51%) |
Jun 30, 2014 | 13.42 | 13.55 | 13.26 | 13.50 | 419,554 | +0.03(+0.19%) |
Jun 27, 2014 | 13.38 | 13.51 | 13.23 | 13.48 | 568,329 | -0.01(-0.06%) |
Jun 26, 2014 | 13.46 | 13.59 | 13.34 | 13.49 | 218,707 | +0.04(+0.32%) |
Jun 25, 2014 | 13.51 | 13.66 | 13.34 | 13.44 | 355,264 | -0.09(-0.69%) |
Jun 24, 2014 | 13.45 | 13.76 | 13.39 | 13.54 | 418,938 | +0.04(+0.32%) |
Jun 23, 2014 | 13.40 | 13.62 | 13.39 | 13.49 | 265,646 | +0.09(+0.64%) |
Jun 20, 2014 | 13.50 | 13.50 | 13.29 | 13.41 | 804,736 | -0.04(-0.32%) |
Jun 19, 2014 | 13.81 | 13.81 | 13.34 | 13.45 | 338,097 | -0.26(-1.93%) |
Jun 18, 2014 | 13.56 | 13.83 | 13.46 | 13.72 | 545,241 | +0.17(+1.26%) |
Jun 17, 2014 | 13.66 | 13.66 | 13.46 | 13.54 | 412,414 | -0.15(-1.12%) |
Jun 16, 2014 | 13.77 | 13.84 | 13.61 | 13.70 | 267,956 | -0.07(-0.49%) |
Jun 13, 2014 | 13.80 | 13.83 | 13.68 | 13.77 | 180,976 | -0.03(-0.19%) |
Jun 12, 2014 | 13.90 | 14.07 | 13.71 | 13.79 | 218,361 | -0.14(-1.04%) |
Jun 11, 2014 | 14.19 | 14.37 | 13.92 | 13.94 | 186,092 | -0.37(-2.62%) |
Jun 10, 2014 | 14.28 | 14.39 | 14.11 | 14.31 | 155,598 | +0.01(+0.06%) |
Jun 06, 2014 | 14.12 | 14.47 | 13.94 | 14.30 | 257,307 | +0.29(+2.07%) |
Jun 05, 2014 | 13.72 | 14.05 | 13.49 | 14.01 | 268,517 | +0.32(+2.36%) |
Jun 04, 2014 | 13.58 | 13.84 | 13.47 | 13.69 | 209,446 | +0.05(+0.37%) |
Jun 03, 2014 | 13.96 | 14.08 | 13.58 | 13.64 | 319,639 | -0.32(-2.32%) |
Jun 02, 2014 | 14.17 | 14.24 | 13.72 | 13.96 | 227,480 | -0.15(-1.09%) |
May 30, 2014 | 14.57 | 14.75 | 14.03 | 14.12 | 318,201 | -0.41(-2.82%) |
May 29, 2014 | 14.70 | 14.76 | 14.49 | 14.52 | 264,195 | -0.17(-1.16%) |
May 28, 2014 | 14.64 | 14.78 | 14.45 | 14.70 | 248,213 | -0.04(-0.29%) |
May 27, 2014 | 14.80 | 14.90 | 14.53 | 14.74 | 367,487 | +0.10(+0.70%) |
May 23, 2014 | 14.35 | 14.64 | 14.64 | 14.64 | 243,343 | +0.20(+1.36%) |
May 22, 2014 | 14.43 | 14.48 | 14.16 | 14.44 | 217,070 | +0.09(+0.59%) |
May 21, 2014 | 14.31 | 14.57 | 14.19 | 14.35 | 323,842 | +0.10(+0.72%) |
May 20, 2014 | 14.55 | 14.56 | 14.17 | 14.25 | 504,195 | -0.31(-2.11%) |
May 19, 2014 | 14.37 | 14.68 | 14.23 | 14.56 | 246,701 | +0.16(+1.12%) |
May 16, 2014 | 14.60 | 14.61 | 14.23 | 14.40 | 468,864 | -0.25(-1.69%) |
May 15, 2014 | 14.90 | 15.05 | 14.54 | 14.64 | 360,393 | -0.39(-2.61%) |
May 14, 2014 | 15.35 | 15.41 | 14.93 | 15.04 | 240,276 | -0.34(-2.22%) |
May 13, 2014 | 15.65 | 15.67 | 15.15 | 15.38 | 233,468 | -0.33(-2.11%) |
May 12, 2014 | 15.53 | 15.85 | 15.42 | 15.71 | 418,059 | +0.29(+1.88%) |
May 09, 2014 | 14.93 | 15.43 | 14.88 | 15.42 | 279,178 | +0.39(+2.61%) |
May 08, 2014 | 15.06 | 15.31 | 14.91 | 15.03 | 347,826 | -0.02(-0.11%) |
May 07, 2014 | 15.47 | 15.47 | 14.50 | 15.04 | 536,552 | -0.46(-2.97%) |
May 06, 2014 | 16.05 | 16.19 | 14.98 | 15.50 | 546,507 | -0.55(-3.40%) |
May 05, 2014 | 15.68 | 16.14 | 15.61 | 16.05 | 422,972 | +0.17(+1.07%) |
May 02, 2014 | 15.86 | 16.07 | 15.80 | 15.88 | 198,002 | +0.10(+0.65%) |