Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.06 | 15.49 | 14.90 | 14.93 | 433,978 | -0.17(-1.13%) |
Jul 30, 2014 | 14.90 | 15.80 | 14.69 | 15.10 | 1,899,064 | +2.40(+18.90%) |
Jul 29, 2014 | 12.89 | 12.94 | 12.64 | 12.70 | 689,730 | -0.10(-0.78%) |
Jul 28, 2014 | 13.65 | 13.65 | 12.45 | 12.80 | 557,685 | -0.81(-5.95%) |
Jul 25, 2014 | 14.46 | 14.55 | 13.51 | 13.61 | 409,507 | -1.02(-6.97%) |
Jul 24, 2014 | 13.99 | 15.13 | 13.99 | 14.63 | 454,274 | +0.69(+4.95%) |
Jul 23, 2014 | 14.08 | 14.17 | 13.85 | 13.94 | 201,877 | -0.04(-0.29%) |
Jul 22, 2014 | 13.59 | 14.11 | 13.53 | 13.98 | 441,050 | +0.49(+3.63%) |
Jul 21, 2014 | 13.58 | 14.05 | 13.44 | 13.49 | 389,301 | -0.17(-1.24%) |
Jul 18, 2014 | 13.98 | 14.22 | 13.60 | 13.66 | 630,878 | -0.32(-2.29%) |
Jul 17, 2014 | 14.61 | 14.82 | 13.88 | 13.98 | 473,639 | -0.76(-5.16%) |
Jul 16, 2014 | 15.03 | 15.03 | 14.71 | 14.74 | 484,521 | -0.13(-0.87%) |
Jul 15, 2014 | 15.06 | 15.07 | 14.75 | 14.87 | 370,518 | -0.22(-1.46%) |
Jul 14, 2014 | 14.89 | 15.12 | 14.81 | 15.09 | 280,347 | +0.34(+2.31%) |
Jul 11, 2014 | 14.44 | 14.83 | 14.44 | 14.75 | 279,167 | +0.25(+1.72%) |
Jul 10, 2014 | 14.28 | 14.93 | 14.19 | 14.50 | 265,512 | -0.33(-2.23%) |
Jul 09, 2014 | 14.51 | 14.99 | 14.41 | 14.83 | 461,309 | +0.32(+2.21%) |
Jul 08, 2014 | 14.87 | 14.95 | 14.19 | 14.51 | 571,851 | -0.40(-2.68%) |
Jul 07, 2014 | 15.44 | 15.54 | 14.87 | 14.91 | 297,113 | -0.56(-3.62%) |
Jul 03, 2014 | 15.44 | 15.47 | 15.47 | 15.47 | 226,600 | +0.15(+0.98%) |
Jul 02, 2014 | 15.62 | 15.75 | 15.13 | 15.32 | 475,656 | -0.24(-1.54%) |
Jul 01, 2014 | 15.11 | 15.78 | 15.08 | 15.56 | 621,174 | +0.43(+2.84%) |
Jun 30, 2014 | 15.04 | 15.32 | 14.53 | 15.13 | 404,550 | +0.08(+0.53%) |
Jun 27, 2014 | 14.91 | 15.33 | 14.81 | 15.05 | 1,830,582 | +0.06(+0.40%) |
Jun 26, 2014 | 14.85 | 15.00 | 14.66 | 14.99 | 336,901 | +0.18(+1.22%) |
Jun 25, 2014 | 14.42 | 14.87 | 14.35 | 14.81 | 261,850 | +0.24(+1.65%) |
Jun 24, 2014 | 14.42 | 14.75 | 14.28 | 14.57 | 386,850 | +0.07(+0.48%) |
Jun 23, 2014 | 14.63 | 14.73 | 14.13 | 14.50 | 527,702 | -0.16(-1.09%) |
Jun 20, 2014 | 14.60 | 14.75 | 14.22 | 14.66 | 937,983 | +0.12(+0.83%) |
Jun 19, 2014 | 14.48 | 14.60 | 14.22 | 14.54 | 484,922 | +0.11(+0.76%) |
Jun 18, 2014 | 14.43 | 14.53 | 14.02 | 14.43 | 393,985 | -0.07(-0.48%) |
Jun 17, 2014 | 13.50 | 14.60 | 13.49 | 14.50 | 720,951 | +0.96(+7.09%) |
Jun 16, 2014 | 13.24 | 13.77 | 13.17 | 13.54 | 529,348 | +0.24(+1.80%) |
Jun 13, 2014 | 13.51 | 13.51 | 13.08 | 13.30 | 279,578 | -0.18(-1.34%) |
Jun 12, 2014 | 13.28 | 13.88 | 13.05 | 13.48 | 547,738 | +0.19(+1.43%) |
Jun 11, 2014 | 13.01 | 13.57 | 12.86 | 13.29 | 585,384 | +0.21(+1.61%) |
Jun 10, 2014 | 12.69 | 13.18 | 12.63 | 13.08 | 844,226 | +0.34(+2.67%) |
Jun 06, 2014 | 12.20 | 12.97 | 12.02 | 12.74 | 932,804 | +0.61(+5.03%) |
Jun 05, 2014 | 11.89 | 12.19 | 11.34 | 12.13 | 1,183,595 | -0.03(-0.25%) |
Jun 04, 2014 | 11.60 | 12.55 | 11.46 | 12.16 | 889,241 | +0.44(+3.75%) |
Jun 03, 2014 | 11.79 | 12.05 | 11.60 | 11.72 | 354,475 | -0.22(-1.84%) |
Jun 02, 2014 | 12.17 | 12.17 | 11.33 | 11.94 | 610,114 | -0.23(-1.89%) |
May 30, 2014 | 12.48 | 12.48 | 11.81 | 12.17 | 444,249 | -0.37(-2.95%) |
May 29, 2014 | 12.48 | 12.62 | 12.21 | 12.54 | 263,502 | +0.15(+1.21%) |
May 28, 2014 | 12.37 | 12.53 | 12.03 | 12.39 | 386,630 | -0.20(-1.59%) |
May 27, 2014 | 12.38 | 12.88 | 12.17 | 12.59 | 521,771 | +0.36(+2.94%) |
May 23, 2014 | 12.25 | 12.23 | 12.23 | 12.23 | 743,400 | -0.21(-1.69%) |
May 22, 2014 | 12.51 | 12.74 | 12.38 | 12.44 | 317,974 | -0.07(-0.56%) |
May 21, 2014 | 12.58 | 12.91 | 12.44 | 12.51 | 449,178 | -0.07(-0.56%) |
May 20, 2014 | 12.51 | 12.61 | 12.25 | 12.58 | 414,497 | +0.04(+0.32%) |
May 19, 2014 | 12.34 | 13.18 | 12.18 | 12.54 | 524,657 | +0.24(+1.95%) |
May 16, 2014 | 12.49 | 12.69 | 12.13 | 12.30 | 426,011 | -0.22(-1.76%) |
May 15, 2014 | 12.43 | 12.69 | 11.98 | 12.52 | 646,217 | +0.02(+0.16%) |
May 14, 2014 | 12.99 | 12.99 | 12.41 | 12.50 | 547,840 | -0.50(-3.85%) |
May 13, 2014 | 13.68 | 14.00 | 12.87 | 13.00 | 846,575 | -0.79(-5.73%) |
May 12, 2014 | 13.46 | 14.08 | 13.40 | 13.79 | 417,984 | +0.36(+2.68%) |
May 09, 2014 | 14.01 | 14.15 | 13.38 | 13.43 | 540,591 | -0.58(-4.14%) |
May 08, 2014 | 15.04 | 15.20 | 13.98 | 14.01 | 799,824 | -1.06(-7.03%) |
May 07, 2014 | 15.59 | 15.84 | 14.72 | 15.07 | 1,097,788 | -0.54(-3.46%) |
May 06, 2014 | 15.96 | 16.24 | 15.37 | 15.61 | 559,365 | -0.39(-2.44%) |
May 05, 2014 | 15.58 | 16.73 | 15.52 | 16.00 | 747,938 | -0.14(-0.87%) |
May 02, 2014 | 16.06 | 16.33 | 15.57 | 16.14 | 877,999 | -0.08(-0.49%) |