Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.87 | 14.91 | 14.67 | 14.70 | 450,091 | -0.26(-1.76%) |
Jul 30, 2014 | 14.97 | 15.01 | 14.71 | 14.97 | 475,644 | +0.00(+0.00%) |
Jul 29, 2014 | 14.45 | 15.32 | 14.45 | 14.97 | 1,615,636 | +0.99(+7.05%) |
Jul 28, 2014 | 14.02 | 14.13 | 13.86 | 13.98 | 301,597 | +0.01(+0.05%) |
Jul 25, 2014 | 14.03 | 14.07 | 13.88 | 13.97 | 293,858 | -0.16(-1.12%) |
Jul 24, 2014 | 14.25 | 14.29 | 14.04 | 14.13 | 248,510 | -0.03(-0.19%) |
Jul 23, 2014 | 14.36 | 14.36 | 14.11 | 14.16 | 195,572 | -0.14(-1.01%) |
Jul 22, 2014 | 14.28 | 14.38 | 14.23 | 14.30 | 158,485 | +0.08(+0.55%) |
Jul 21, 2014 | 14.24 | 14.35 | 14.15 | 14.22 | 193,158 | -0.06(-0.41%) |
Jul 18, 2014 | 14.07 | 14.34 | 14.07 | 14.28 | 321,518 | +0.17(+1.21%) |
Jul 17, 2014 | 14.38 | 14.41 | 14.09 | 14.11 | 290,660 | -0.31(-2.14%) |
Jul 16, 2014 | 14.43 | 14.50 | 14.39 | 14.42 | 370,783 | -0.04(-0.27%) |
Jul 15, 2014 | 14.60 | 14.64 | 14.43 | 14.46 | 240,591 | -0.15(-1.03%) |
Jul 14, 2014 | 14.62 | 14.64 | 14.51 | 14.61 | 386,908 | +0.13(+0.91%) |
Jul 11, 2014 | 14.40 | 14.49 | 14.20 | 14.48 | 458,298 | +0.04(+0.31%) |
Jul 10, 2014 | 14.38 | 14.49 | 14.24 | 14.44 | 477,305 | -0.01(-0.04%) |
Jul 09, 2014 | 14.46 | 14.62 | 14.40 | 14.44 | 272,964 | -0.01(-0.09%) |
Jul 08, 2014 | 14.56 | 14.64 | 14.40 | 14.46 | 494,892 | -0.09(-0.62%) |
Jul 07, 2014 | 14.54 | 14.58 | 14.41 | 14.55 | 581,955 | +0.03(+0.22%) |
Jul 03, 2014 | 14.44 | 14.51 | 14.51 | 14.51 | 284,683 | +0.10(+0.67%) |
Jul 02, 2014 | 14.38 | 14.44 | 14.28 | 14.42 | 417,825 | +0.04(+0.27%) |
Jul 01, 2014 | 14.46 | 14.53 | 14.15 | 14.38 | 569,988 | +0.02(+0.14%) |
Jun 30, 2014 | 14.51 | 14.53 | 14.10 | 14.36 | 1,068,075 | -0.03(-0.22%) |
Jun 27, 2014 | 14.07 | 14.48 | 14.07 | 14.39 | 1,491,199 | +0.23(+1.64%) |
Jun 26, 2014 | 14.07 | 14.17 | 13.95 | 14.16 | 299,912 | +0.11(+0.78%) |
Jun 25, 2014 | 13.80 | 14.07 | 13.72 | 14.05 | 256,416 | +0.16(+1.16%) |
Jun 24, 2014 | 13.84 | 14.13 | 13.76 | 13.89 | 434,999 | -0.03(-0.23%) |
Jun 23, 2014 | 13.94 | 14.00 | 13.87 | 13.92 | 352,107 | +0.02(+0.14%) |
Jun 20, 2014 | 13.69 | 13.95 | 13.61 | 13.90 | 1,520,491 | +0.29(+2.13%) |
Jun 19, 2014 | 13.56 | 13.67 | 13.47 | 13.61 | 320,705 | +0.11(+0.81%) |
Jun 18, 2014 | 13.42 | 13.52 | 13.29 | 13.50 | 258,617 | +0.10(+0.77%) |
Jun 17, 2014 | 13.31 | 13.40 | 13.28 | 13.40 | 334,540 | +0.12(+0.87%) |
Jun 16, 2014 | 13.17 | 13.40 | 13.05 | 13.28 | 403,547 | +0.03(+0.24%) |
Jun 13, 2014 | 13.18 | 13.31 | 13.14 | 13.25 | 141,254 | +0.14(+1.03%) |
Jun 12, 2014 | 13.02 | 13.13 | 12.98 | 13.11 | 208,881 | +0.01(+0.10%) |
Jun 11, 2014 | 13.17 | 13.22 | 13.04 | 13.10 | 190,776 | -0.12(-0.88%) |
Jun 10, 2014 | 13.20 | 13.25 | 13.13 | 13.22 | 126,293 | -0.06(-0.44%) |
Jun 06, 2014 | 13.24 | 13.30 | 13.13 | 13.27 | 256,876 | +0.06(+0.49%) |
Jun 05, 2014 | 12.88 | 13.21 | 12.76 | 13.21 | 200,542 | +0.32(+2.50%) |
Jun 04, 2014 | 12.84 | 12.94 | 12.80 | 12.89 | 212,346 | +0.05(+0.35%) |
Jun 03, 2014 | 12.91 | 13.12 | 12.84 | 12.84 | 297,965 | -0.15(-1.19%) |
Jun 02, 2014 | 13.20 | 13.20 | 12.97 | 13.00 | 201,391 | -0.19(-1.42%) |
May 30, 2014 | 13.18 | 13.27 | 13.15 | 13.18 | 184,748 | +0.05(+0.34%) |
May 29, 2014 | 13.16 | 13.24 | 12.87 | 13.14 | 216,398 | +0.05(+0.34%) |
May 28, 2014 | 13.05 | 13.22 | 13.05 | 13.09 | 210,574 | -0.02(-0.17%) |
May 27, 2014 | 13.06 | 13.26 | 13.01 | 13.12 | 373,321 | +0.09(+0.67%) |
May 23, 2014 | 12.85 | 13.03 | 13.03 | 13.03 | 212,970 | +0.17(+1.36%) |
May 22, 2014 | 12.71 | 12.87 | 12.71 | 12.85 | 77,806 | +0.15(+1.17%) |
May 21, 2014 | 12.76 | 12.81 | 12.65 | 12.71 | 219,548 | -0.05(-0.35%) |
May 20, 2014 | 13.08 | 13.10 | 12.72 | 12.75 | 361,408 | -0.41(-3.09%) |
May 19, 2014 | 13.07 | 13.18 | 12.92 | 13.16 | 330,920 | +0.09(+0.69%) |
May 16, 2014 | 12.97 | 13.07 | 12.91 | 13.07 | 190,643 | +0.07(+0.55%) |
May 15, 2014 | 12.85 | 13.02 | 12.78 | 13.00 | 250,450 | +0.05(+0.40%) |
May 14, 2014 | 13.16 | 13.16 | 12.82 | 12.94 | 289,767 | +0.03(+0.20%) |
May 13, 2014 | 13.00 | 13.04 | 12.91 | 12.92 | 208,483 | -0.07(-0.55%) |
May 12, 2014 | 12.97 | 13.09 | 12.69 | 12.99 | 537,290 | +0.11(+0.85%) |
May 09, 2014 | 12.63 | 12.88 | 12.58 | 12.88 | 326,652 | +0.18(+1.42%) |
May 08, 2014 | 12.74 | 12.86 | 12.66 | 12.70 | 328,327 | -0.03(-0.20%) |
May 07, 2014 | 12.56 | 12.78 | 12.56 | 12.73 | 268,759 | +0.14(+1.13%) |
May 06, 2014 | 12.56 | 12.73 | 12.55 | 12.58 | 336,857 | -0.05(-0.41%) |
May 05, 2014 | 12.69 | 12.94 | 12.53 | 12.63 | 450,955 | -0.21(-1.66%) |
May 02, 2014 | 12.73 | 13.02 | 12.73 | 12.85 | 476,002 | +0.19(+1.53%) |