Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.73 | 14.14 | 13.62 | 14.04 | 8,804,589 | +0.27(+1.96%) |
Jul 30, 2014 | 13.85 | 13.92 | 13.65 | 13.77 | 3,817,028 | -0.12(-0.86%) |
Jul 29, 2014 | 14.04 | 14.14 | 13.89 | 13.89 | 3,599,512 | -0.20(-1.43%) |
Jul 28, 2014 | 14.29 | 14.32 | 14.04 | 14.09 | 1,940,450 | -0.23(-1.59%) |
Jul 25, 2014 | 14.23 | 14.43 | 14.19 | 14.32 | 1,829,938 | +0.04(+0.25%) |
Jul 24, 2014 | 14.48 | 14.55 | 14.24 | 14.29 | 3,113,233 | -0.20(-1.36%) |
Jul 23, 2014 | 14.44 | 14.58 | 14.34 | 14.48 | 3,291,389 | +0.04(+0.25%) |
Jul 22, 2014 | 14.45 | 14.52 | 14.28 | 14.45 | 3,274,263 | +0.08(+0.54%) |
Jul 21, 2014 | 14.40 | 14.44 | 14.19 | 14.37 | 2,762,725 | +0.18(+1.28%) |
Jul 18, 2014 | 13.98 | 14.23 | 13.98 | 14.19 | 3,669,433 | +0.23(+1.67%) |
Jul 17, 2014 | 14.04 | 14.21 | 13.93 | 13.95 | 1,912,700 | -0.20(-1.39%) |
Jul 16, 2014 | 14.21 | 14.21 | 13.91 | 14.15 | 3,309,444 | +0.01(+0.07%) |
Jul 15, 2014 | 14.25 | 14.31 | 14.10 | 14.14 | 4,159,670 | -0.09(-0.62%) |
Jul 14, 2014 | 14.31 | 14.51 | 14.21 | 14.23 | 3,965,866 | -0.02(-0.15%) |
Jul 11, 2014 | 14.27 | 14.31 | 14.05 | 14.25 | 3,659,960 | -0.04(-0.29%) |
Jul 10, 2014 | 14.13 | 14.34 | 14.10 | 14.29 | 5,341,376 | +0.02(+0.15%) |
Jul 09, 2014 | 14.27 | 14.42 | 14.20 | 14.27 | 3,551,954 | -0.02(-0.14%) |
Jul 08, 2014 | 14.38 | 14.43 | 14.16 | 14.29 | 4,393,015 | -0.19(-1.29%) |
Jul 07, 2014 | 14.71 | 14.74 | 14.34 | 14.48 | 6,519,553 | -0.25(-1.69%) |
Jul 03, 2014 | 14.76 | 14.73 | 14.73 | 14.73 | 4,564,663 | -0.06(-0.39%) |
Jul 02, 2014 | 14.78 | 14.95 | 14.67 | 14.78 | 5,596,737 | -0.03(-0.17%) |
Jul 01, 2014 | 14.27 | 14.97 | 14.21 | 14.81 | 13,286,237 | +3.17(+27.25%) |
Jun 30, 2014 | 11.71 | 12.14 | 11.64 | 11.64 | 727,983 | -0.10(-0.84%) |
Jun 27, 2014 | 11.66 | 11.78 | 11.50 | 11.74 | 445,264 | +0.15(+1.32%) |
Jun 26, 2014 | 11.62 | 11.76 | 11.52 | 11.58 | 46,416 | +0.01(+0.07%) |
Jun 25, 2014 | 11.57 | 11.76 | 11.47 | 11.57 | 145,054 | -0.11(-0.95%) |
Jun 24, 2014 | 11.78 | 12.01 | 11.67 | 11.68 | 333,662 | -0.09(-0.80%) |