Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.66 | 13.70 | 13.34 | 13.42 | 789,389 | -0.46(-3.33%) |
Jul 30, 2014 | 13.73 | 13.88 | 13.41 | 13.88 | 1,140,423 | +0.35(+2.56%) |
Jul 29, 2014 | 13.42 | 13.84 | 13.30 | 13.54 | 1,110,904 | +0.14(+1.08%) |
Jul 28, 2014 | 13.95 | 13.96 | 13.25 | 13.39 | 1,027,543 | -0.48(-3.47%) |
Jul 25, 2014 | 13.16 | 13.98 | 13.15 | 13.87 | 1,533,365 | +0.67(+5.11%) |
Jul 24, 2014 | 14.44 | 14.45 | 13.15 | 13.20 | 1,911,751 | -1.01(-7.12%) |
Jul 23, 2014 | 12.91 | 14.26 | 12.86 | 14.21 | 3,881,016 | +1.72(+13.72%) |
Jul 22, 2014 | 12.63 | 12.69 | 12.38 | 12.50 | 1,146,801 | -0.05(-0.38%) |
Jul 21, 2014 | 12.66 | 12.68 | 12.52 | 12.54 | 1,359,021 | -0.16(-1.29%) |
Jul 18, 2014 | 12.53 | 12.83 | 12.53 | 12.71 | 583,792 | +0.18(+1.46%) |
Jul 17, 2014 | 12.81 | 12.93 | 12.41 | 12.53 | 1,061,941 | -0.38(-2.91%) |
Jul 16, 2014 | 13.25 | 13.29 | 12.84 | 12.90 | 823,294 | -0.23(-1.76%) |
Jul 15, 2014 | 13.11 | 13.30 | 12.89 | 13.13 | 668,226 | +0.05(+0.37%) |
Jul 14, 2014 | 13.21 | 13.34 | 13.06 | 13.08 | 703,336 | +0.03(+0.22%) |
Jul 11, 2014 | 12.84 | 13.07 | 12.81 | 13.06 | 751,931 | +0.26(+2.03%) |
Jul 10, 2014 | 12.59 | 12.92 | 12.53 | 12.80 | 942,388 | +0.02(+0.15%) |
Jul 09, 2014 | 13.06 | 13.28 | 12.76 | 12.78 | 820,735 | -0.14(-1.12%) |
Jul 08, 2014 | 12.55 | 13.04 | 12.22 | 12.92 | 1,544,846 | +0.25(+1.98%) |
Jul 07, 2014 | 13.02 | 13.14 | 12.59 | 12.67 | 1,301,164 | -0.39(-2.95%) |
Jul 03, 2014 | 13.09 | 13.06 | 13.06 | 13.06 | 367,406 | -0.02(-0.15%) |
Jul 02, 2014 | 13.39 | 13.43 | 13.04 | 13.07 | 854,229 | -0.32(-2.37%) |
Jul 01, 2014 | 13.24 | 13.39 | 13.23 | 13.39 | 1,066,608 | +0.18(+1.39%) |
Jun 30, 2014 | 13.40 | 13.43 | 13.15 | 13.21 | 950,557 | -0.17(-1.30%) |
Jun 27, 2014 | 13.28 | 13.47 | 13.21 | 13.38 | 2,856,941 | +0.03(+0.22%) |
Jun 26, 2014 | 13.56 | 13.64 | 13.26 | 13.35 | 648,069 | -0.16(-1.21%) |
Jun 25, 2014 | 13.29 | 13.65 | 13.14 | 13.52 | 780,777 | +0.17(+1.30%) |
Jun 24, 2014 | 13.49 | 13.77 | 13.34 | 13.34 | 2,259,631 | -0.20(-1.49%) |
Jun 23, 2014 | 13.48 | 13.58 | 13.35 | 13.55 | 1,062,388 | -0.01(-0.07%) |
Jun 20, 2014 | 13.54 | 13.83 | 13.46 | 13.56 | 1,136,892 | +0.00(+0.00%) |
Jun 19, 2014 | 13.72 | 13.85 | 13.43 | 13.56 | 786,000 | -0.13(-0.92%) |
Jun 18, 2014 | 13.86 | 13.86 | 13.39 | 13.68 | 845,840 | +0.13(+0.92%) |
Jun 17, 2014 | 13.41 | 13.63 | 13.39 | 13.56 | 794,827 | +0.16(+1.22%) |
Jun 16, 2014 | 13.77 | 13.86 | 13.34 | 13.39 | 1,931,049 | -0.51(-3.67%) |
Jun 13, 2014 | 14.02 | 14.11 | 13.68 | 13.90 | 1,119,794 | -0.09(-0.62%) |
Jun 12, 2014 | 14.28 | 14.36 | 13.76 | 13.99 | 3,256,982 | -0.65(-4.41%) |
Jun 11, 2014 | 15.11 | 15.16 | 14.63 | 14.64 | 1,182,976 | -0.63(-4.10%) |
Jun 10, 2014 | 15.52 | 15.52 | 15.02 | 15.26 | 866,789 | -0.40(-2.52%) |
Jun 06, 2014 | 15.43 | 15.66 | 15.40 | 15.66 | 532,029 | +0.24(+1.56%) |
Jun 05, 2014 | 15.38 | 15.60 | 15.35 | 15.42 | 767,569 | +0.05(+0.31%) |
Jun 04, 2014 | 15.17 | 15.39 | 15.04 | 15.37 | 701,486 | +0.14(+0.95%) |
Jun 03, 2014 | 15.20 | 15.46 | 14.94 | 15.22 | 898,107 | +0.00(+0.00%) |
Jun 02, 2014 | 14.99 | 15.42 | 14.79 | 15.22 | 1,343,956 | +0.35(+2.33%) |
May 30, 2014 | 15.24 | 15.29 | 14.65 | 14.88 | 1,158,890 | -0.34(-2.22%) |
May 29, 2014 | 14.84 | 15.22 | 14.75 | 15.21 | 1,080,625 | +0.46(+3.13%) |
May 28, 2014 | 14.53 | 14.76 | 14.48 | 14.75 | 957,647 | +0.23(+1.59%) |
May 27, 2014 | 14.50 | 14.79 | 14.45 | 14.52 | 1,022,178 | +0.14(+1.01%) |
May 23, 2014 | 14.07 | 14.38 | 14.38 | 14.38 | 756,088 | +0.29(+2.05%) |
May 22, 2014 | 13.99 | 14.14 | 13.90 | 14.09 | 338,572 | +0.13(+0.90%) |
May 21, 2014 | 14.05 | 14.26 | 13.88 | 13.96 | 529,185 | +0.01(+0.07%) |
May 20, 2014 | 14.29 | 14.30 | 13.78 | 13.95 | 686,892 | -0.33(-2.33%) |
May 19, 2014 | 13.82 | 14.30 | 13.78 | 14.28 | 861,814 | +0.41(+2.95%) |
May 16, 2014 | 13.78 | 13.89 | 13.49 | 13.87 | 735,110 | +0.15(+1.12%) |
May 15, 2014 | 13.88 | 14.00 | 13.34 | 13.72 | 1,055,901 | -0.20(-1.45%) |
May 14, 2014 | 14.25 | 14.25 | 13.86 | 13.92 | 870,631 | -0.32(-2.23%) |
May 13, 2014 | 14.28 | 14.43 | 14.10 | 14.24 | 626,257 | -0.06(-0.40%) |
May 12, 2014 | 13.69 | 14.33 | 13.69 | 14.30 | 1,025,044 | +0.66(+4.88%) |
May 09, 2014 | 13.84 | 13.92 | 13.22 | 13.63 | 1,397,742 | -0.22(-1.60%) |
May 08, 2014 | 14.09 | 14.39 | 13.69 | 13.86 | 990,764 | -0.29(-2.04%) |
May 07, 2014 | 14.36 | 14.52 | 13.92 | 14.14 | 926,460 | -0.20(-1.41%) |
May 06, 2014 | 14.63 | 14.79 | 14.26 | 14.35 | 831,062 | -0.33(-2.23%) |
May 05, 2014 | 14.34 | 14.85 | 14.16 | 14.67 | 814,915 | +0.15(+1.06%) |
May 02, 2014 | 14.43 | 14.63 | 14.19 | 14.52 | 1,266,989 | +0.16(+1.14%) |