Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.49 | 15.10 | 14.00 | 14.15 | 1,338,388 | +0.15(+1.07%) |
Jul 30, 2014 | 14.37 | 14.49 | 13.85 | 14.00 | 460,157 | -0.22(-1.55%) |
Jul 29, 2014 | 13.98 | 14.26 | 13.88 | 14.22 | 203,954 | +0.35(+2.52%) |
Jul 28, 2014 | 14.09 | 14.09 | 13.88 | 13.87 | 284,937 | -0.09(-0.64%) |
Jul 25, 2014 | 14.11 | 14.44 | 13.94 | 13.96 | 381,671 | -0.30(-2.10%) |
Jul 24, 2014 | 14.55 | 14.66 | 14.18 | 14.26 | 220,329 | -0.24(-1.66%) |
Jul 23, 2014 | 14.68 | 14.77 | 14.48 | 14.50 | 180,245 | -0.11(-0.75%) |
Jul 22, 2014 | 14.23 | 14.74 | 14.04 | 14.61 | 299,778 | +0.45(+3.18%) |
Jul 21, 2014 | 14.13 | 14.21 | 13.91 | 14.16 | 141,226 | -0.06(-0.42%) |
Jul 18, 2014 | 14.09 | 14.34 | 14.00 | 14.22 | 428,900 | +0.08(+0.57%) |
Jul 17, 2014 | 14.39 | 14.64 | 14.04 | 14.14 | 312,865 | -0.36(-2.48%) |
Jul 16, 2014 | 14.39 | 14.55 | 14.27 | 14.50 | 218,482 | +0.23(+1.61%) |
Jul 15, 2014 | 14.43 | 14.80 | 14.25 | 14.27 | 178,838 | -0.15(-1.04%) |
Jul 14, 2014 | 14.63 | 14.80 | 14.40 | 14.42 | 228,232 | -0.06(-0.41%) |
Jul 11, 2014 | 14.25 | 14.55 | 14.16 | 14.48 | 209,499 | +0.17(+1.19%) |
Jul 10, 2014 | 13.80 | 14.38 | 13.72 | 14.31 | 923,546 | +0.17(+1.20%) |
Jul 09, 2014 | 14.45 | 14.45 | 14.06 | 14.14 | 568,035 | -0.21(-1.46%) |
Jul 08, 2014 | 14.68 | 14.69 | 14.15 | 14.35 | 410,954 | -0.41(-2.78%) |
Jul 07, 2014 | 14.89 | 15.24 | 14.47 | 14.76 | 698,326 | -0.70(-4.53%) |
Jul 03, 2014 | 15.39 | 15.46 | 15.46 | 15.46 | 159,600 | +0.10(+0.65%) |
Jul 02, 2014 | 15.37 | 15.63 | 15.20 | 15.36 | 209,145 | -0.07(-0.45%) |
Jul 01, 2014 | 15.22 | 15.55 | 15.20 | 15.43 | 460,949 | +0.22(+1.45%) |
Jun 30, 2014 | 15.20 | 15.39 | 15.05 | 15.21 | 366,142 | +0.36(+2.42%) |
Jun 27, 2014 | 14.63 | 15.09 | 14.60 | 14.85 | 443,703 | +0.09(+0.61%) |
Jun 26, 2014 | 14.60 | 14.76 | 14.46 | 14.76 | 238,905 | +0.20(+1.37%) |
Jun 25, 2014 | 14.55 | 14.83 | 14.39 | 14.56 | 437,338 | -0.02(-0.14%) |
Jun 24, 2014 | 14.75 | 14.97 | 14.37 | 14.58 | 219,484 | -0.23(-1.55%) |
Jun 23, 2014 | 15.18 | 15.24 | 14.63 | 14.81 | 209,731 | -0.32(-2.12%) |
Jun 20, 2014 | 14.90 | 15.20 | 14.76 | 15.13 | 526,637 | +0.32(+2.16%) |
Jun 19, 2014 | 14.66 | 14.88 | 14.54 | 14.81 | 294,265 | +0.16(+1.09%) |
Jun 18, 2014 | 14.61 | 14.81 | 14.31 | 14.65 | 385,670 | +0.06(+0.41%) |
Jun 17, 2014 | 14.36 | 14.92 | 14.13 | 14.59 | 421,561 | +0.20(+1.39%) |
Jun 16, 2014 | 14.26 | 14.43 | 13.64 | 14.39 | 244,601 | +0.13(+0.91%) |
Jun 13, 2014 | 14.40 | 14.40 | 14.15 | 14.26 | 218,913 | -0.06(-0.42%) |
Jun 12, 2014 | 14.15 | 14.34 | 14.08 | 14.32 | 335,998 | +0.14(+0.99%) |
Jun 11, 2014 | 14.30 | 14.38 | 14.09 | 14.18 | 175,256 | -0.24(-1.66%) |
Jun 10, 2014 | 14.29 | 14.43 | 14.02 | 14.42 | 234,842 | -0.02(-0.14%) |
Jun 06, 2014 | 14.34 | 14.46 | 14.13 | 14.44 | 370,533 | +0.21(+1.48%) |
Jun 05, 2014 | 13.58 | 14.39 | 13.51 | 14.23 | 1,065,431 | +0.66(+4.86%) |
Jun 04, 2014 | 12.82 | 13.59 | 12.82 | 13.57 | 798,922 | +0.80(+6.26%) |
Jun 03, 2014 | 12.71 | 12.91 | 12.61 | 12.77 | 287,427 | -0.07(-0.55%) |
Jun 02, 2014 | 13.15 | 13.20 | 12.70 | 12.84 | 330,081 | -0.22(-1.68%) |
May 30, 2014 | 13.43 | 13.52 | 13.01 | 13.06 | 363,507 | -0.33(-2.46%) |
May 29, 2014 | 13.41 | 13.48 | 13.19 | 13.39 | 168,162 | +0.05(+0.37%) |
May 28, 2014 | 13.43 | 13.59 | 13.32 | 13.34 | 344,412 | -0.07(-0.52%) |
May 27, 2014 | 13.35 | 13.47 | 13.14 | 13.41 | 777,278 | +0.19(+1.44%) |
May 23, 2014 | 13.21 | 13.22 | 13.22 | 13.22 | 333,800 | +0.05(+0.40%) |
May 22, 2014 | 12.88 | 13.18 | 12.81 | 13.17 | 267,996 | +0.35(+2.71%) |
May 21, 2014 | 12.57 | 12.93 | 12.51 | 12.82 | 485,486 | +0.28(+2.23%) |
May 20, 2014 | 12.72 | 12.75 | 12.42 | 12.54 | 350,584 | -0.22(-1.72%) |
May 19, 2014 | 12.36 | 12.79 | 12.36 | 12.76 | 550,868 | +0.43(+3.49%) |
May 16, 2014 | 12.45 | 12.45 | 12.20 | 12.33 | 1,394,214 | -0.15(-1.20%) |
May 15, 2014 | 12.52 | 12.63 | 12.28 | 12.48 | 385,646 | -0.08(-0.64%) |
May 14, 2014 | 12.66 | 12.77 | 12.49 | 12.56 | 273,429 | -0.10(-0.79%) |
May 13, 2014 | 13.09 | 13.11 | 12.60 | 12.66 | 698,125 | -0.44(-3.36%) |
May 12, 2014 | 12.88 | 13.34 | 12.84 | 13.10 | 595,807 | +0.10(+0.77%) |
May 09, 2014 | 12.84 | 13.14 | 12.76 | 13.00 | 1,257,590 | +0.08(+0.62%) |
May 08, 2014 | 12.82 | 13.37 | 12.74 | 12.92 | 406,022 | +0.12(+0.94%) |
May 07, 2014 | 13.26 | 13.26 | 12.62 | 12.80 | 1,020,785 | -0.49(-3.69%) |
May 06, 2014 | 13.49 | 13.76 | 13.15 | 13.29 | 574,093 | -0.32(-2.35%) |
May 05, 2014 | 13.46 | 13.69 | 13.26 | 13.61 | 467,497 | +0.04(+0.29%) |
May 02, 2014 | 13.41 | 13.81 | 13.14 | 13.57 | 797,193 | +0.16(+1.19%) |