Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.83 | 14.00 | 13.49 | 13.49 | 286,260 | -0.49(-3.51%) |
Jul 30, 2014 | 13.93 | 14.32 | 13.75 | 13.98 | 339,841 | +0.26(+1.90%) |
Jul 29, 2014 | 13.75 | 13.96 | 13.63 | 13.72 | 290,557 | -0.05(-0.36%) |
Jul 28, 2014 | 13.95 | 14.11 | 13.72 | 13.77 | 269,816 | -0.21(-1.50%) |
Jul 25, 2014 | 14.00 | 14.21 | 13.84 | 13.98 | 205,366 | -0.10(-0.71%) |
Jul 24, 2014 | 14.08 | 14.27 | 13.98 | 14.08 | 561,848 | +0.07(+0.50%) |
Jul 23, 2014 | 13.68 | 14.04 | 13.68 | 14.01 | 221,942 | +0.36(+2.64%) |
Jul 22, 2014 | 13.48 | 13.86 | 13.41 | 13.65 | 235,615 | +0.19(+1.41%) |
Jul 21, 2014 | 13.60 | 13.72 | 13.40 | 13.46 | 256,343 | -0.22(-1.61%) |
Jul 18, 2014 | 13.32 | 13.79 | 13.32 | 13.68 | 210,311 | +0.32(+2.40%) |
Jul 17, 2014 | 13.24 | 13.49 | 13.20 | 13.36 | 230,394 | +0.11(+0.83%) |
Jul 16, 2014 | 13.46 | 13.53 | 13.24 | 13.25 | 189,068 | -0.15(-1.12%) |
Jul 15, 2014 | 13.33 | 13.50 | 13.15 | 13.40 | 367,641 | +0.06(+0.45%) |
Jul 14, 2014 | 13.13 | 13.36 | 13.09 | 13.34 | 490,820 | +0.28(+2.14%) |
Jul 11, 2014 | 12.82 | 13.21 | 12.67 | 13.06 | 500,303 | +0.25(+1.95%) |
Jul 10, 2014 | 13.35 | 13.98 | 12.41 | 12.81 | 1,703,976 | -1.87(-12.74%) |
Jul 09, 2014 | 14.92 | 15.02 | 14.50 | 14.68 | 581,480 | -0.23(-1.54%) |
Jul 08, 2014 | 15.20 | 15.21 | 14.46 | 14.91 | 898,647 | -0.35(-2.29%) |
Jul 07, 2014 | 15.56 | 15.88 | 15.07 | 15.26 | 517,037 | -0.37(-2.37%) |
Jul 03, 2014 | 15.54 | 15.63 | 15.63 | 15.63 | 190,100 | +0.10(+0.64%) |
Jul 02, 2014 | 15.69 | 15.96 | 15.51 | 15.53 | 281,427 | -0.17(-1.08%) |
Jul 01, 2014 | 15.76 | 15.99 | 15.68 | 15.70 | 328,761 | -0.06(-0.38%) |
Jun 30, 2014 | 16.05 | 16.10 | 15.72 | 15.76 | 267,542 | -0.29(-1.81%) |
Jun 27, 2014 | 15.59 | 16.05 | 15.55 | 16.05 | 1,151,213 | +0.38(+2.39%) |
Jun 26, 2014 | 15.81 | 15.93 | 15.41 | 15.68 | 196,016 | -0.13(-0.85%) |
Jun 25, 2014 | 15.51 | 15.87 | 15.42 | 15.81 | 224,079 | +0.21(+1.35%) |
Jun 24, 2014 | 15.80 | 16.20 | 15.53 | 15.60 | 363,199 | -0.25(-1.58%) |
Jun 23, 2014 | 15.12 | 15.94 | 15.11 | 15.85 | 571,424 | +0.79(+5.25%) |
Jun 20, 2014 | 15.63 | 15.63 | 14.92 | 15.06 | 821,555 | -0.62(-3.95%) |
Jun 19, 2014 | 15.90 | 16.01 | 15.66 | 15.68 | 232,026 | -0.23(-1.45%) |
Jun 18, 2014 | 15.84 | 15.94 | 15.73 | 15.91 | 228,532 | +0.07(+0.47%) |
Jun 17, 2014 | 15.73 | 15.91 | 15.63 | 15.84 | 306,356 | +0.04(+0.22%) |
Jun 16, 2014 | 15.69 | 15.99 | 15.59 | 15.80 | 285,482 | +0.08(+0.51%) |
Jun 13, 2014 | 15.57 | 15.88 | 15.43 | 15.72 | 427,114 | +0.24(+1.55%) |
Jun 12, 2014 | 15.68 | 15.73 | 15.35 | 15.48 | 294,509 | -0.21(-1.34%) |
Jun 11, 2014 | 15.89 | 16.10 | 15.59 | 15.69 | 424,177 | -0.20(-1.26%) |
Jun 10, 2014 | 15.91 | 16.19 | 15.67 | 15.89 | 292,474 | +0.76(+5.02%) |
Jun 06, 2014 | 15.02 | 15.21 | 14.95 | 15.13 | 490,477 | +0.14(+0.93%) |
Jun 05, 2014 | 15.04 | 15.29 | 14.93 | 14.99 | 643,717 | +0.08(+0.54%) |
Jun 04, 2014 | 14.86 | 14.98 | 14.66 | 14.91 | 522,224 | -0.02(-0.13%) |
Jun 03, 2014 | 15.33 | 15.33 | 14.78 | 14.93 | 550,664 | -0.53(-3.43%) |
Jun 02, 2014 | 15.39 | 15.52 | 15.12 | 15.46 | 421,941 | +0.08(+0.52%) |
May 30, 2014 | 15.45 | 15.58 | 15.24 | 15.38 | 317,779 | -0.08(-0.52%) |
May 29, 2014 | 15.33 | 15.55 | 15.18 | 15.46 | 294,870 | +0.17(+1.11%) |
May 28, 2014 | 15.44 | 15.45 | 15.07 | 15.29 | 464,546 | -0.04(-0.26%) |
May 27, 2014 | 15.33 | 15.48 | 15.11 | 15.33 | 438,857 | +0.02(+0.13%) |
May 23, 2014 | 15.03 | 15.31 | 15.31 | 15.31 | 581,200 | +0.21(+1.39%) |
May 22, 2014 | 15.01 | 15.22 | 14.90 | 15.10 | 252,620 | +0.06(+0.40%) |
May 21, 2014 | 14.64 | 15.39 | 14.33 | 15.04 | 1,364,685 | +0.43(+2.94%) |
May 20, 2014 | 14.25 | 14.64 | 14.11 | 14.61 | 871,893 | +0.35(+2.45%) |
May 19, 2014 | 13.91 | 14.28 | 13.90 | 14.26 | 647,533 | +0.35(+2.52%) |
May 16, 2014 | 13.45 | 13.92 | 13.43 | 13.91 | 765,452 | +0.44(+3.27%) |
May 15, 2014 | 13.57 | 13.79 | 13.39 | 13.47 | 1,733,818 | -0.10(-0.74%) |
May 14, 2014 | 13.75 | 13.93 | 13.43 | 13.57 | 1,540,544 | +0.37(+2.80%) |
May 13, 2014 | 12.76 | 13.30 | 12.76 | 13.20 | 1,786,677 | +0.38(+2.96%) |
May 12, 2014 | 12.53 | 13.25 | 12.25 | 12.82 | 2,223,818 | +0.58(+4.74%) |
May 09, 2014 | 12.23 | 12.70 | 12.06 | 12.24 | 2,820,573 | +0.07(+0.58%) |
May 08, 2014 | 14.00 | 14.00 | 12.05 | 12.17 | 8,010,601 | -5.14(-29.69%) |
May 07, 2014 | 17.61 | 17.77 | 17.00 | 17.31 | 885,100 | -0.24(-1.37%) |
May 06, 2014 | 17.34 | 18.00 | 17.29 | 17.55 | 923,359 | +0.06(+0.34%) |
May 05, 2014 | 17.08 | 17.77 | 17.02 | 17.49 | 551,430 | +0.21(+1.22%) |
May 02, 2014 | 17.35 | 17.62 | 17.26 | 17.28 | 473,934 | +0.04(+0.23%) |