Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.31 | 12.46 | 11.81 | 11.88 | 578,454 | -0.65(-5.19%) |
Jul 30, 2014 | 12.62 | 12.92 | 12.32 | 12.53 | 781,309 | +0.10(+0.80%) |
Jul 29, 2014 | 12.03 | 12.54 | 12.03 | 12.43 | 376,008 | +0.43(+3.58%) |
Jul 28, 2014 | 12.32 | 12.33 | 11.91 | 12.00 | 622,630 | -0.32(-2.60%) |
Jul 25, 2014 | 12.17 | 12.74 | 12.13 | 12.32 | 546,142 | +0.06(+0.49%) |
Jul 24, 2014 | 12.94 | 13.17 | 12.05 | 12.26 | 1,166,754 | -0.82(-6.27%) |
Jul 23, 2014 | 12.53 | 13.17 | 12.47 | 13.08 | 842,122 | +0.75(+6.08%) |
Jul 22, 2014 | 12.31 | 12.61 | 12.14 | 12.33 | 520,955 | +0.10(+0.82%) |
Jul 21, 2014 | 12.57 | 12.57 | 12.04 | 12.23 | 652,941 | -0.43(-3.40%) |
Jul 18, 2014 | 11.90 | 12.73 | 11.88 | 12.66 | 888,178 | +0.74(+6.21%) |
Jul 17, 2014 | 12.50 | 12.74 | 11.81 | 11.92 | 946,579 | -0.66(-5.25%) |
Jul 16, 2014 | 12.75 | 13.07 | 12.45 | 12.58 | 778,593 | -0.08(-0.63%) |
Jul 15, 2014 | 13.55 | 13.71 | 12.57 | 12.66 | 900,478 | -0.88(-6.50%) |
Jul 14, 2014 | 14.05 | 14.10 | 13.48 | 13.54 | 434,493 | -0.22(-1.60%) |
Jul 11, 2014 | 13.54 | 13.82 | 13.41 | 13.76 | 352,005 | +0.20(+1.47%) |
Jul 10, 2014 | 13.25 | 13.68 | 13.07 | 13.56 | 663,169 | -0.17(-1.24%) |
Jul 09, 2014 | 13.52 | 13.87 | 13.08 | 13.73 | 563,375 | +0.21(+1.55%) |
Jul 08, 2014 | 14.75 | 14.75 | 13.11 | 13.52 | 1,676,705 | -1.34(-9.02%) |
Jul 07, 2014 | 16.07 | 16.22 | 14.83 | 14.86 | 589,105 | -1.28(-7.93%) |
Jul 03, 2014 | 16.47 | 16.14 | 16.14 | 16.14 | 186,500 | -0.26(-1.59%) |
Jul 02, 2014 | 16.01 | 16.72 | 15.91 | 16.40 | 760,535 | +0.35(+2.18%) |
Jul 01, 2014 | 15.32 | 16.13 | 15.32 | 16.05 | 681,403 | +0.78(+5.11%) |
Jun 30, 2014 | 14.98 | 15.34 | 14.93 | 15.27 | 605,702 | +0.33(+2.21%) |
Jun 27, 2014 | 15.32 | 15.40 | 14.83 | 14.94 | 802,428 | -0.46(-2.99%) |
Jun 26, 2014 | 15.40 | 15.61 | 15.03 | 15.40 | 321,359 | +0.00(+0.00%) |
Jun 25, 2014 | 15.02 | 15.84 | 15.02 | 15.40 | 603,518 | -0.25(-1.60%) |
Jun 24, 2014 | 15.50 | 16.13 | 15.37 | 15.65 | 846,856 | +0.23(+1.49%) |
Jun 23, 2014 | 15.82 | 16.00 | 15.15 | 15.42 | 800,365 | -0.40(-2.53%) |
Jun 20, 2014 | 16.19 | 16.19 | 15.80 | 15.82 | 1,501,542 | -0.27(-1.71%) |
Jun 19, 2014 | 16.43 | 16.50 | 15.60 | 16.09 | 556,437 | -0.23(-1.44%) |
Jun 18, 2014 | 16.70 | 16.88 | 15.89 | 16.33 | 735,179 | -0.40(-2.39%) |
Jun 17, 2014 | 16.66 | 16.96 | 16.35 | 16.73 | 964,294 | -0.01(-0.06%) |
Jun 16, 2014 | 15.96 | 16.80 | 15.96 | 16.74 | 1,266,085 | +0.97(+6.15%) |
Jun 13, 2014 | 16.03 | 16.07 | 15.42 | 15.77 | 516,619 | -0.24(-1.50%) |
Jun 12, 2014 | 16.12 | 16.81 | 15.64 | 16.01 | 1,025,669 | -0.19(-1.17%) |
Jun 11, 2014 | 16.08 | 16.65 | 15.79 | 16.20 | 1,155,361 | -0.07(-0.43%) |
Jun 10, 2014 | 15.53 | 16.28 | 15.51 | 16.27 | 1,214,224 | +1.82(+12.60%) |
Jun 06, 2014 | 14.20 | 14.46 | 13.85 | 14.45 | 957,442 | +0.27(+1.90%) |
Jun 05, 2014 | 13.14 | 14.24 | 12.99 | 14.18 | 2,298,158 | +1.04(+7.91%) |
Jun 04, 2014 | 12.89 | 13.32 | 12.68 | 13.14 | 634,948 | +0.14(+1.08%) |
Jun 03, 2014 | 12.23 | 13.00 | 12.07 | 13.00 | 945,540 | +0.70(+5.69%) |
Jun 02, 2014 | 13.14 | 13.34 | 11.82 | 12.30 | 1,103,700 | -0.84(-6.39%) |
May 30, 2014 | 13.58 | 13.72 | 12.95 | 13.14 | 851,268 | -0.38(-2.81%) |
May 29, 2014 | 13.45 | 13.67 | 13.41 | 13.52 | 1,016,796 | +0.19(+1.43%) |
May 28, 2014 | 13.47 | 13.62 | 13.31 | 13.33 | 733,145 | -0.21(-1.55%) |
May 27, 2014 | 13.51 | 13.69 | 13.38 | 13.54 | 1,031,767 | +0.33(+2.50%) |
May 23, 2014 | 13.26 | 13.21 | 13.21 | 13.21 | 441,900 | -0.01(-0.08%) |
May 22, 2014 | 12.73 | 13.65 | 12.73 | 13.22 | 462,926 | +0.57(+4.51%) |
May 21, 2014 | 12.94 | 13.32 | 12.62 | 12.65 | 601,676 | -0.27(-2.09%) |
May 20, 2014 | 13.14 | 13.32 | 12.76 | 12.92 | 697,530 | -0.22(-1.71%) |
May 19, 2014 | 12.99 | 13.54 | 12.90 | 13.14 | 513,442 | +0.14(+1.12%) |
May 16, 2014 | 13.16 | 13.35 | 12.55 | 13.00 | 929,653 | -0.18(-1.37%) |
May 15, 2014 | 13.22 | 13.51 | 12.72 | 13.18 | 1,053,965 | -0.12(-0.90%) |
May 14, 2014 | 12.73 | 13.73 | 12.15 | 13.30 | 1,309,500 | +0.57(+4.48%) |
May 13, 2014 | 13.01 | 13.28 | 12.57 | 12.73 | 1,054,708 | -0.25(-1.93%) |
May 12, 2014 | 12.55 | 13.21 | 12.46 | 12.98 | 1,088,740 | +0.67(+5.44%) |
May 09, 2014 | 11.64 | 12.50 | 11.47 | 12.31 | 1,303,444 | +0.60(+5.12%) |
May 08, 2014 | 11.80 | 12.72 | 11.64 | 11.71 | 1,235,135 | -0.05(-0.43%) |
May 07, 2014 | 13.00 | 13.18 | 11.56 | 11.76 | 1,693,124 | -1.16(-8.98%) |
May 06, 2014 | 13.18 | 13.44 | 12.80 | 12.92 | 796,218 | -0.35(-2.64%) |
May 05, 2014 | 13.13 | 13.40 | 12.86 | 13.27 | 760,493 | +0.05(+0.38%) |
May 02, 2014 | 13.76 | 13.79 | 13.15 | 13.22 | 673,475 | -0.45(-3.29%) |