Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.49 | 14.79 | 14.12 | 14.70 | 513,052 | -0.04(-0.27%) |
Jul 30, 2014 | 14.30 | 14.79 | 14.05 | 14.74 | 350,045 | +0.63(+4.46%) |
Jul 29, 2014 | 14.04 | 14.34 | 13.81 | 14.11 | 432,926 | +0.11(+0.79%) |
Jul 28, 2014 | 14.19 | 14.33 | 13.62 | 14.00 | 432,321 | -0.18(-1.27%) |
Jul 25, 2014 | 13.90 | 14.29 | 13.82 | 14.18 | 342,737 | +0.26(+1.87%) |
Jul 24, 2014 | 14.07 | 14.44 | 13.85 | 13.92 | 259,183 | -0.14(-1.00%) |
Jul 23, 2014 | 13.48 | 14.08 | 13.43 | 14.06 | 435,691 | +0.74(+5.56%) |
Jul 22, 2014 | 13.28 | 13.60 | 13.11 | 13.32 | 227,969 | +0.19(+1.45%) |
Jul 21, 2014 | 13.18 | 13.22 | 12.77 | 13.13 | 332,300 | -0.19(-1.43%) |
Jul 18, 2014 | 12.83 | 13.46 | 12.83 | 13.32 | 403,985 | +0.45(+3.50%) |
Jul 17, 2014 | 13.03 | 13.45 | 12.80 | 12.87 | 612,381 | -0.30(-2.28%) |
Jul 16, 2014 | 13.24 | 13.42 | 12.95 | 13.17 | 524,726 | +0.01(+0.08%) |
Jul 15, 2014 | 14.00 | 14.00 | 13.02 | 13.16 | 822,020 | -0.82(-5.87%) |
Jul 14, 2014 | 14.53 | 14.54 | 13.88 | 13.98 | 415,749 | -0.29(-2.03%) |
Jul 11, 2014 | 14.36 | 14.62 | 14.04 | 14.27 | 356,999 | -0.15(-1.04%) |
Jul 10, 2014 | 14.27 | 14.55 | 13.81 | 14.42 | 484,851 | -0.04(-0.28%) |
Jul 09, 2014 | 14.14 | 14.59 | 13.74 | 14.46 | 388,740 | +0.36(+2.55%) |
Jul 08, 2014 | 15.00 | 15.24 | 13.89 | 14.10 | 766,526 | -0.89(-5.94%) |
Jul 07, 2014 | 15.79 | 15.87 | 14.77 | 14.99 | 572,998 | -0.92(-5.78%) |
Jul 03, 2014 | 15.97 | 15.91 | 15.91 | 15.91 | 267,300 | +0.00(+0.00%) |
Jul 02, 2014 | 15.99 | 16.12 | 15.77 | 15.91 | 607,940 | -0.16(-1.00%) |
Jul 01, 2014 | 16.19 | 16.48 | 15.92 | 16.07 | 638,124 | -0.11(-0.68%) |
Jun 30, 2014 | 16.29 | 16.50 | 16.06 | 16.18 | 743,836 | -0.03(-0.19%) |
Jun 27, 2014 | 16.00 | 16.39 | 15.75 | 16.21 | 530,254 | +0.31(+1.95%) |
Jun 26, 2014 | 15.76 | 16.08 | 15.62 | 15.90 | 319,097 | +0.09(+0.57%) |
Jun 25, 2014 | 15.70 | 16.12 | 15.55 | 15.81 | 612,669 | +0.02(+0.13%) |
Jun 24, 2014 | 15.84 | 16.47 | 15.69 | 15.79 | 695,102 | -0.14(-0.88%) |
Jun 23, 2014 | 14.85 | 16.13 | 14.85 | 15.93 | 1,093,640 | +1.15(+7.78%) |
Jun 20, 2014 | 14.82 | 15.00 | 14.25 | 14.78 | 1,346,929 | +0.06(+0.41%) |
Jun 19, 2014 | 14.79 | 14.88 | 14.46 | 14.72 | 219,472 | +0.00(+0.00%) |
Jun 18, 2014 | 14.68 | 14.74 | 14.31 | 14.72 | 399,526 | +0.05(+0.34%) |
Jun 17, 2014 | 14.95 | 15.04 | 14.58 | 14.67 | 530,879 | -0.19(-1.28%) |
Jun 16, 2014 | 14.20 | 15.00 | 14.19 | 14.86 | 658,731 | +0.58(+4.06%) |
Jun 13, 2014 | 14.52 | 14.58 | 13.69 | 14.28 | 908,903 | -0.30(-2.06%) |
Jun 12, 2014 | 14.86 | 15.07 | 14.38 | 14.58 | 419,215 | -0.38(-2.54%) |
Jun 11, 2014 | 14.77 | 15.09 | 14.42 | 14.96 | 628,420 | +0.00(+0.00%) |
Jun 10, 2014 | 13.88 | 15.08 | 13.88 | 14.96 | 2,240,442 | +1.25(+9.12%) |
Jun 06, 2014 | 12.97 | 14.20 | 12.75 | 13.71 | 2,120,760 | +0.77(+5.95%) |
Jun 05, 2014 | 12.33 | 13.03 | 12.08 | 12.94 | 1,430,272 | +0.38(+3.03%) |
Jun 04, 2014 | 11.08 | 12.99 | 11.00 | 12.56 | 4,815,844 | +2.54(+25.35%) |
Jun 03, 2014 | 10.22 | 10.63 | 9.890 | 10.02 | 452,865 | -0.15(-1.47%) |
Jun 02, 2014 | 10.30 | 10.42 | 9.830 | 10.17 | 530,786 | -0.12(-1.17%) |
May 30, 2014 | 10.60 | 10.60 | 10.03 | 10.29 | 893,054 | -0.30(-2.83%) |
May 29, 2014 | 10.62 | 10.74 | 10.42 | 10.59 | 277,591 | +0.09(+0.86%) |
May 28, 2014 | 10.77 | 10.86 | 10.42 | 10.50 | 748,721 | -0.24(-2.23%) |
May 27, 2014 | 10.77 | 10.93 | 10.64 | 10.74 | 428,850 | +0.21(+1.99%) |
May 23, 2014 | 10.44 | 10.53 | 10.53 | 10.53 | 490,400 | +0.01(+0.10%) |
May 22, 2014 | 9.940 | 10.67 | 9.850 | 10.52 | 781,081 | +0.60(+6.05%) |
May 21, 2014 | 9.740 | 9.990 | 9.605 | 9.920 | 454,235 | +0.22(+2.27%) |
May 20, 2014 | 9.900 | 9.990 | 9.510 | 9.700 | 499,028 | -0.27(-2.71%) |
May 19, 2014 | 9.690 | 10.10 | 9.510 | 9.970 | 494,150 | +0.20(+1.99%) |
May 16, 2014 | 9.880 | 10.24 | 9.270 | 9.775 | 882,922 | -0.08(-0.86%) |
May 15, 2014 | 10.44 | 10.48 | 9.550 | 9.860 | 1,047,100 | -0.63(-6.01%) |
May 14, 2014 | 10.69 | 11.06 | 10.46 | 10.49 | 474,717 | -0.29(-2.69%) |
May 13, 2014 | 11.00 | 11.23 | 10.70 | 10.78 | 648,396 | -0.20(-1.82%) |
May 12, 2014 | 10.23 | 11.34 | 10.05 | 10.98 | 1,473,588 | +0.81(+7.96%) |
May 09, 2014 | 9.940 | 10.44 | 9.900 | 10.17 | 1,029,828 | +0.03(+0.30%) |
May 08, 2014 | 12.29 | 12.40 | 9.520 | 10.14 | 5,180,618 | -2.61(-20.47%) |
May 07, 2014 | 13.29 | 13.43 | 12.50 | 12.75 | 1,267,776 | -0.55(-4.14%) |
May 06, 2014 | 13.90 | 14.11 | 13.19 | 13.30 | 656,744 | -0.74(-5.27%) |
May 05, 2014 | 14.34 | 14.97 | 13.81 | 14.04 | 675,368 | -0.47(-3.24%) |
May 02, 2014 | 14.69 | 14.78 | 14.09 | 14.51 | 606,673 | -0.18(-1.23%) |