Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.67 | 13.85 | 13.50 | 13.50 | 525,063 | -0.35(-2.53%) |
Jul 30, 2014 | 13.77 | 13.96 | 13.73 | 13.85 | 229,756 | +0.17(+1.22%) |
Jul 29, 2014 | 13.57 | 13.75 | 13.56 | 13.69 | 280,204 | +0.10(+0.74%) |
Jul 28, 2014 | 13.76 | 13.80 | 13.69 | 13.59 | 412,178 | -0.17(-1.21%) |
Jul 25, 2014 | 13.77 | 13.92 | 13.71 | 13.75 | 355,873 | -0.14(-1.02%) |
Jul 24, 2014 | 13.76 | 14.20 | 13.71 | 13.90 | 622,645 | +0.13(+0.91%) |
Jul 23, 2014 | 13.92 | 14.16 | 13.53 | 13.77 | 1,070,693 | -0.13(-0.90%) |
Jul 22, 2014 | 14.00 | 14.12 | 13.85 | 13.90 | 320,431 | -0.09(-0.66%) |
Jul 21, 2014 | 13.91 | 14.01 | 13.83 | 13.99 | 356,721 | -0.05(-0.36%) |
Jul 18, 2014 | 13.97 | 14.17 | 13.95 | 14.04 | 408,111 | +0.03(+0.18%) |
Jul 17, 2014 | 14.00 | 14.15 | 13.92 | 14.01 | 747,551 | -0.12(-0.88%) |
Jul 16, 2014 | 14.45 | 14.45 | 14.10 | 14.14 | 280,505 | -0.21(-1.45%) |
Jul 15, 2014 | 14.33 | 14.44 | 14.20 | 14.35 | 278,610 | +0.06(+0.41%) |
Jul 14, 2014 | 14.42 | 14.55 | 14.20 | 14.29 | 282,786 | -0.02(-0.12%) |
Jul 11, 2014 | 14.26 | 14.37 | 14.09 | 14.30 | 382,380 | -0.02(-0.12%) |
Jul 10, 2014 | 14.27 | 14.50 | 14.23 | 14.32 | 329,854 | -0.25(-1.72%) |
Jul 09, 2014 | 14.69 | 14.74 | 14.54 | 14.57 | 354,760 | -0.02(-0.11%) |
Jul 08, 2014 | 14.57 | 14.70 | 14.48 | 14.59 | 549,758 | +0.06(+0.40%) |
Jul 07, 2014 | 14.68 | 14.70 | 14.47 | 14.53 | 369,388 | -0.27(-1.80%) |
Jul 03, 2014 | 14.51 | 14.80 | 14.80 | 14.80 | 187,617 | +0.39(+2.72%) |
Jul 02, 2014 | 14.52 | 14.66 | 14.38 | 14.40 | 492,709 | -0.12(-0.80%) |
Jul 01, 2014 | 14.29 | 14.71 | 14.26 | 14.52 | 471,308 | +0.33(+2.29%) |
Jun 30, 2014 | 14.22 | 14.23 | 14.00 | 14.20 | 279,468 | -0.03(-0.23%) |
Jun 27, 2014 | 14.05 | 14.26 | 14.01 | 14.23 | 706,988 | +0.07(+0.47%) |
Jun 26, 2014 | 14.06 | 14.20 | 13.89 | 14.16 | 209,743 | +0.04(+0.29%) |
Jun 25, 2014 | 13.96 | 14.13 | 13.70 | 14.12 | 333,460 | +0.08(+0.59%) |
Jun 24, 2014 | 14.09 | 14.38 | 14.03 | 14.04 | 532,054 | -0.13(-0.94%) |
Jun 23, 2014 | 14.28 | 14.31 | 14.10 | 14.17 | 271,880 | -0.12(-0.81%) |
Jun 20, 2014 | 14.40 | 14.40 | 14.21 | 14.29 | 796,100 | -0.02(-0.17%) |
Jun 19, 2014 | 14.45 | 14.45 | 14.25 | 14.31 | 207,030 | -0.15(-1.03%) |
Jun 18, 2014 | 14.32 | 14.49 | 14.16 | 14.46 | 554,742 | +0.20(+1.40%) |
Jun 17, 2014 | 13.90 | 14.37 | 13.88 | 14.26 | 472,036 | +0.40(+2.87%) |
Jun 16, 2014 | 13.95 | 14.09 | 13.71 | 13.86 | 281,223 | -0.13(-0.95%) |
Jun 13, 2014 | 14.04 | 14.26 | 13.96 | 14.00 | 232,847 | -0.03(-0.24%) |
Jun 12, 2014 | 14.06 | 14.13 | 13.81 | 14.03 | 321,167 | -0.02(-0.18%) |
Jun 11, 2014 | 14.13 | 14.17 | 13.98 | 14.05 | 400,505 | -0.17(-1.22%) |
Jun 10, 2014 | 14.23 | 14.29 | 14.02 | 14.23 | 219,571 | +0.16(+1.12%) |
Jun 06, 2014 | 14.00 | 14.15 | 13.81 | 14.07 | 195,844 | +0.16(+1.13%) |
Jun 05, 2014 | 13.50 | 13.92 | 13.41 | 13.91 | 271,801 | +0.47(+3.52%) |
Jun 04, 2014 | 13.46 | 13.51 | 13.32 | 13.44 | 296,746 | -0.08(-0.61%) |
Jun 03, 2014 | 13.38 | 13.68 | 13.37 | 13.52 | 388,359 | +0.08(+0.62%) |
Jun 02, 2014 | 13.32 | 13.52 | 13.22 | 13.44 | 452,332 | +0.17(+1.25%) |
May 30, 2014 | 13.29 | 13.46 | 13.24 | 13.27 | 382,241 | +0.02(+0.13%) |
May 29, 2014 | 13.31 | 13.32 | 13.20 | 13.26 | 219,386 | -0.02(-0.19%) |
May 28, 2014 | 13.43 | 13.43 | 13.20 | 13.28 | 294,280 | -0.21(-1.54%) |
May 27, 2014 | 13.35 | 13.51 | 13.22 | 13.49 | 360,772 | +0.26(+1.94%) |
May 23, 2014 | 13.14 | 13.23 | 13.23 | 13.23 | 265,286 | +0.04(+0.31%) |
May 22, 2014 | 13.12 | 13.29 | 13.05 | 13.19 | 170,700 | +0.05(+0.38%) |
May 21, 2014 | 13.11 | 13.28 | 12.93 | 13.14 | 288,422 | +0.13(+1.02%) |
May 20, 2014 | 13.19 | 13.19 | 12.87 | 13.01 | 536,371 | -0.21(-1.57%) |
May 19, 2014 | 12.93 | 13.22 | 12.93 | 13.22 | 305,677 | +0.21(+1.59%) |
May 16, 2014 | 13.13 | 13.13 | 12.88 | 13.01 | 434,854 | -0.16(-1.20%) |
May 15, 2014 | 13.17 | 13.32 | 12.85 | 13.17 | 619,915 | -0.07(-0.56%) |
May 14, 2014 | 13.58 | 13.58 | 13.22 | 13.24 | 551,877 | -0.37(-2.74%) |
May 13, 2014 | 13.95 | 13.95 | 13.61 | 13.61 | 368,025 | -0.36(-2.55%) |
May 12, 2014 | 13.79 | 14.02 | 13.70 | 13.97 | 539,606 | +0.19(+1.38%) |
May 09, 2014 | 13.48 | 13.79 | 13.44 | 13.78 | 490,055 | +0.22(+1.59%) |
May 08, 2014 | 13.60 | 13.76 | 13.51 | 13.57 | 517,653 | +0.01(+0.06%) |
May 07, 2014 | 13.39 | 13.57 | 13.14 | 13.56 | 390,171 | +0.20(+1.49%) |
May 06, 2014 | 13.53 | 13.64 | 13.36 | 13.36 | 418,560 | -0.17(-1.23%) |
May 05, 2014 | 13.49 | 13.60 | 13.32 | 13.52 | 289,946 | -0.12(-0.85%) |
May 02, 2014 | 13.67 | 13.99 | 13.57 | 13.64 | 337,107 | +0.01(+0.06%) |