Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.72 | 13.73 | 13.62 | 13.70 | 1,959,259 | -0.06(-0.44%) |
Jul 30, 2014 | 13.74 | 13.84 | 13.67 | 13.76 | 1,458,465 | +0.03(+0.20%) |
Jul 29, 2014 | 13.77 | 13.85 | 13.66 | 13.73 | 2,374,791 | +0.01(+0.05%) |
Jul 28, 2014 | 13.69 | 13.73 | 13.59 | 13.72 | 1,760,610 | +0.01(+0.10%) |
Jul 25, 2014 | 13.76 | 13.79 | 13.66 | 13.71 | 2,954,401 | -0.11(-0.82%) |
Jul 24, 2014 | 13.89 | 13.94 | 13.58 | 13.83 | 4,650,508 | -0.01(-0.10%) |
Jul 23, 2014 | 14.02 | 14.40 | 13.82 | 13.84 | 4,702,035 | +0.12(+0.88%) |
Jul 22, 2014 | 13.75 | 13.83 | 13.65 | 13.72 | 2,403,302 | -0.05(-0.39%) |
Jul 21, 2014 | 13.75 | 13.80 | 13.70 | 13.77 | 1,196,261 | -0.01(-0.05%) |
Jul 18, 2014 | 13.74 | 13.86 | 13.70 | 13.78 | 1,417,353 | +0.02(+0.15%) |
Jul 17, 2014 | 13.74 | 13.84 | 13.70 | 13.76 | 1,530,880 | +0.01(+0.05%) |
Jul 16, 2014 | 13.83 | 13.88 | 13.72 | 13.75 | 1,168,315 | -0.07(-0.53%) |
Jul 15, 2014 | 13.80 | 13.84 | 13.72 | 13.83 | 1,283,055 | +0.02(+0.15%) |
Jul 14, 2014 | 13.82 | 13.85 | 13.78 | 13.81 | 1,463,423 | +0.03(+0.19%) |
Jul 11, 2014 | 13.75 | 13.86 | 13.72 | 13.78 | 1,865,626 | +0.03(+0.20%) |
Jul 10, 2014 | 13.74 | 13.78 | 13.68 | 13.75 | 2,062,971 | -0.04(-0.29%) |
Jul 09, 2014 | 13.82 | 13.85 | 13.75 | 13.79 | 1,400,821 | -0.01(-0.10%) |
Jul 08, 2014 | 13.81 | 13.86 | 13.75 | 13.81 | 2,217,060 | -0.05(-0.34%) |
Jul 07, 2014 | 13.88 | 13.89 | 13.80 | 13.85 | 1,681,279 | -0.02(-0.15%) |
Jul 03, 2014 | 13.92 | 13.87 | 13.87 | 13.87 | 1,311,715 | +0.01(+0.10%) |
Jul 02, 2014 | 13.87 | 13.94 | 13.79 | 13.86 | 1,729,640 | +0.01(+0.05%) |
Jul 01, 2014 | 13.88 | 13.91 | 13.79 | 13.85 | 2,610,830 | +0.03(+0.19%) |
Jun 30, 2014 | 13.97 | 13.99 | 13.82 | 13.83 | 3,673,860 | +0.07(+0.49%) |
Jun 27, 2014 | 13.63 | 13.84 | 13.60 | 13.76 | 3,905,631 | +0.13(+0.98%) |
Jun 26, 2014 | 13.59 | 13.62 | 13.51 | 13.62 | 1,228,169 | +0.03(+0.25%) |
Jun 25, 2014 | 13.52 | 13.66 | 13.46 | 13.59 | 2,798,528 | +0.12(+0.90%) |
Jun 24, 2014 | 13.50 | 13.62 | 13.43 | 13.47 | 1,291,146 | -0.03(-0.25%) |
Jun 23, 2014 | 13.59 | 13.59 | 13.43 | 13.50 | 1,333,030 | -0.01(-0.10%) |
Jun 20, 2014 | 13.54 | 13.60 | 13.45 | 13.52 | 1,916,249 | -0.01(-0.05%) |
Jun 19, 2014 | 13.48 | 13.59 | 13.44 | 13.52 | 1,601,930 | +0.05(+0.39%) |
Jun 18, 2014 | 13.44 | 13.55 | 13.38 | 13.47 | 1,463,984 | +0.04(+0.30%) |
Jun 17, 2014 | 13.36 | 13.53 | 13.34 | 13.43 | 932,518 | +0.02(+0.15%) |
Jun 16, 2014 | 13.42 | 13.52 | 13.36 | 13.41 | 1,378,133 | -0.01(-0.10%) |
Jun 13, 2014 | 13.42 | 13.51 | 13.34 | 13.42 | 1,697,697 | +0.01(+0.05%) |
Jun 12, 2014 | 13.42 | 13.44 | 13.33 | 13.42 | 1,737,743 | +0.02(+0.15%) |
Jun 11, 2014 | 13.32 | 13.42 | 13.28 | 13.40 | 2,427,363 | +0.07(+0.50%) |
Jun 10, 2014 | 13.96 | 13.96 | 13.26 | 13.33 | 10,870,771 | +0.53(+4.16%) |
Jun 06, 2014 | 12.73 | 12.85 | 12.61 | 12.80 | 2,412,014 | +0.09(+0.68%) |
Jun 05, 2014 | 12.73 | 12.73 | 12.65 | 12.71 | 1,037,963 | +0.00(+0.00%) |
Jun 04, 2014 | 12.65 | 12.73 | 12.59 | 12.71 | 1,415,790 | +0.03(+0.21%) |
Jun 03, 2014 | 12.62 | 12.80 | 12.62 | 12.69 | 2,709,822 | +0.06(+0.47%) |
Jun 02, 2014 | 12.70 | 12.70 | 12.56 | 12.63 | 1,831,396 | -0.07(-0.52%) |
May 30, 2014 | 12.61 | 12.69 | 12.60 | 12.69 | 1,427,981 | +0.08(+0.63%) |
May 29, 2014 | 12.59 | 12.66 | 12.54 | 12.61 | 2,150,542 | +0.07(+0.53%) |
May 28, 2014 | 12.44 | 12.59 | 12.41 | 12.55 | 2,037,356 | +0.11(+0.91%) |
May 27, 2014 | 12.44 | 12.49 | 12.35 | 12.43 | 2,378,991 | +0.03(+0.21%) |
May 23, 2014 | 12.46 | 12.41 | 12.41 | 12.41 | 2,887,518 | -0.01(-0.11%) |
May 22, 2014 | 12.45 | 12.58 | 12.38 | 12.42 | 3,538,797 | -0.01(-0.11%) |
May 21, 2014 | 12.48 | 12.50 | 12.31 | 12.43 | 3,396,718 | +0.06(+0.48%) |
May 20, 2014 | 12.41 | 12.53 | 12.28 | 12.37 | 3,134,247 | -0.06(-0.48%) |
May 19, 2014 | 12.43 | 12.45 | 12.31 | 12.43 | 2,891,479 | -0.04(-0.32%) |
May 16, 2014 | 12.50 | 12.53 | 12.40 | 12.47 | 2,927,002 | -0.07(-0.53%) |
May 15, 2014 | 12.55 | 12.60 | 12.46 | 12.54 | 2,677,829 | -0.01(-0.11%) |
May 14, 2014 | 12.61 | 12.72 | 12.51 | 12.55 | 2,275,330 | -0.09(-0.74%) |
May 13, 2014 | 12.63 | 12.72 | 12.62 | 12.65 | 2,961,285 | +0.02(+0.16%) |
May 12, 2014 | 12.67 | 12.73 | 12.61 | 12.63 | 2,735,223 | +0.00(+0.00%) |
May 09, 2014 | 12.65 | 12.74 | 12.48 | 12.63 | 3,780,294 | +0.09(+0.74%) |
May 08, 2014 | 12.49 | 12.73 | 12.47 | 12.53 | 4,072,480 | +0.03(+0.21%) |
May 07, 2014 | 12.44 | 12.62 | 12.35 | 12.51 | 8,414,853 | +0.08(+0.64%) |
May 06, 2014 | 12.38 | 12.46 | 12.31 | 12.43 | 3,150,074 | +0.01(+0.11%) |
May 05, 2014 | 12.51 | 12.51 | 12.23 | 12.41 | 3,796,556 | +0.13(+1.08%) |
May 02, 2014 | 12.28 | 12.36 | 12.20 | 12.28 | 2,543,202 | +0.03(+0.22%) |