Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.52 | 14.67 | 14.29 | 14.41 | 2,148,757 | -0.30(-2.04%) |
Jul 30, 2014 | 14.58 | 14.82 | 14.41 | 14.71 | 1,879,070 | +0.13(+0.91%) |
Jul 29, 2014 | 14.76 | 14.87 | 14.54 | 14.57 | 3,186,239 | -0.15(-1.01%) |
Jul 28, 2014 | 14.45 | 14.82 | 14.22 | 14.72 | 4,225,027 | +0.39(+2.70%) |
Jul 25, 2014 | 14.57 | 14.64 | 14.31 | 14.34 | 2,181,571 | -0.17(-1.18%) |
Jul 24, 2014 | 14.36 | 14.57 | 14.13 | 14.51 | 1,509,576 | +0.09(+0.61%) |
Jul 23, 2014 | 14.65 | 14.65 | 14.26 | 14.42 | 1,782,104 | -0.14(-0.93%) |
Jul 22, 2014 | 14.37 | 14.60 | 14.30 | 14.56 | 2,855,772 | +0.34(+2.37%) |
Jul 21, 2014 | 14.09 | 14.31 | 14.02 | 14.22 | 2,217,518 | +0.16(+1.16%) |
Jul 18, 2014 | 14.00 | 14.17 | 13.88 | 14.05 | 1,993,864 | +0.21(+1.54%) |
Jul 17, 2014 | 13.99 | 14.12 | 13.81 | 13.84 | 3,768,846 | -0.16(-1.14%) |
Jul 16, 2014 | 13.54 | 14.09 | 13.51 | 14.00 | 5,147,593 | +0.56(+4.17%) |
Jul 15, 2014 | 13.38 | 13.47 | 13.16 | 13.44 | 1,564,039 | +0.07(+0.53%) |
Jul 14, 2014 | 13.24 | 13.54 | 13.22 | 13.37 | 1,926,737 | +0.28(+2.16%) |
Jul 11, 2014 | 13.05 | 13.24 | 12.95 | 13.09 | 1,653,864 | +0.04(+0.30%) |
Jul 10, 2014 | 12.81 | 13.11 | 12.69 | 13.05 | 1,513,106 | +0.01(+0.09%) |
Jul 09, 2014 | 12.91 | 13.09 | 12.84 | 13.04 | 1,810,012 | +0.05(+0.41%) |
Jul 08, 2014 | 13.27 | 13.35 | 12.61 | 12.98 | 2,725,443 | -0.38(-2.82%) |
Jul 07, 2014 | 13.66 | 13.66 | 13.25 | 13.36 | 1,082,102 | -0.25(-1.81%) |
Jul 03, 2014 | 13.62 | 13.61 | 13.61 | 13.61 | 707,031 | +0.10(+0.74%) |
Jul 02, 2014 | 13.54 | 13.66 | 13.42 | 13.51 | 2,181,916 | -0.02(-0.13%) |
Jul 01, 2014 | 13.46 | 13.56 | 13.44 | 13.53 | 1,252,636 | +0.09(+0.69%) |
Jun 30, 2014 | 13.32 | 13.49 | 13.27 | 13.43 | 2,060,752 | +0.11(+0.86%) |
Jun 27, 2014 | 13.35 | 13.50 | 13.19 | 13.32 | 1,768,961 | -0.10(-0.77%) |
Jun 26, 2014 | 13.24 | 13.50 | 13.20 | 13.42 | 2,598,609 | +0.21(+1.56%) |
Jun 25, 2014 | 13.18 | 13.30 | 13.13 | 13.21 | 2,960,146 | -0.09(-0.68%) |
Jun 24, 2014 | 13.08 | 13.40 | 13.05 | 13.31 | 2,707,114 | +0.16(+1.19%) |
Jun 23, 2014 | 13.23 | 13.23 | 13.03 | 13.15 | 1,894,337 | -0.08(-0.62%) |
Jun 20, 2014 | 13.25 | 13.25 | 13.08 | 13.23 | 2,688,277 | +0.03(+0.21%) |
Jun 19, 2014 | 13.05 | 13.21 | 12.94 | 13.20 | 1,579,731 | +0.13(+0.98%) |
Jun 18, 2014 | 12.94 | 13.11 | 12.87 | 13.08 | 2,727,998 | +0.10(+0.77%) |
Jun 17, 2014 | 12.89 | 13.23 | 12.89 | 12.98 | 3,724,668 | +0.10(+0.77%) |
Jun 16, 2014 | 12.80 | 12.93 | 12.63 | 12.88 | 2,266,993 | -0.05(-0.40%) |
Jun 13, 2014 | 12.99 | 13.03 | 12.72 | 12.93 | 10,958,769 | -0.07(-0.55%) |
Jun 12, 2014 | 12.49 | 13.06 | 12.44 | 13.00 | 11,950,013 | +0.57(+4.56%) |
Jun 11, 2014 | 12.40 | 12.49 | 12.33 | 12.43 | 5,543,583 | +0.02(+0.19%) |
Jun 10, 2014 | 12.28 | 12.43 | 12.28 | 12.41 | 4,030,657 | +0.26(+2.17%) |
Jun 06, 2014 | 12.17 | 12.22 | 12.05 | 12.15 | 3,200,024 | -0.03(-0.25%) |
Jun 05, 2014 | 12.15 | 12.24 | 12.05 | 12.18 | 1,469,954 | -0.00(-0.01%) |
Jun 04, 2014 | 11.87 | 12.29 | 11.87 | 12.18 | 2,178,013 | +0.24(+2.01%) |
Jun 03, 2014 | 11.98 | 12.01 | 11.85 | 11.94 | 1,150,851 | -0.10(-0.80%) |
Jun 02, 2014 | 12.20 | 12.24 | 11.89 | 12.03 | 1,459,606 | -0.16(-1.35%) |
May 30, 2014 | 12.29 | 12.31 | 12.09 | 12.20 | 1,812,025 | -0.05(-0.43%) |
May 29, 2014 | 12.27 | 12.27 | 12.14 | 12.25 | 1,961,511 | +0.07(+0.59%) |
May 28, 2014 | 12.28 | 12.28 | 12.12 | 12.18 | 2,124,175 | -0.02(-0.15%) |
May 27, 2014 | 12.30 | 12.30 | 12.04 | 12.20 | 2,184,733 | +0.02(+0.17%) |
May 23, 2014 | 12.24 | 12.18 | 12.18 | 12.18 | 2,109,427 | -0.04(-0.29%) |
May 22, 2014 | 12.29 | 12.29 | 12.13 | 12.21 | 969,703 | -0.01(-0.11%) |
May 21, 2014 | 12.22 | 12.33 | 12.14 | 12.23 | 3,043,085 | +0.11(+0.93%) |
May 20, 2014 | 12.06 | 12.23 | 12.06 | 12.11 | 5,847,582 | +0.05(+0.44%) |
May 19, 2014 | 12.02 | 12.19 | 11.99 | 12.06 | 5,644,313 | +0.01(+0.04%) |
May 16, 2014 | 12.20 | 12.24 | 11.90 | 12.06 | 3,102,555 | -0.10(-0.81%) |
May 15, 2014 | 11.91 | 12.41 | 11.79 | 12.16 | 6,414,153 | +0.04(+0.30%) |
May 14, 2014 | 12.11 | 12.26 | 11.94 | 12.12 | 5,280,974 | -0.07(-0.55%) |
May 13, 2014 | 12.16 | 12.24 | 11.97 | 12.19 | 3,348,067 | -0.01(-0.06%) |
May 12, 2014 | 11.57 | 12.34 | 11.46 | 12.19 | 5,618,048 | +0.74(+6.43%) |
May 09, 2014 | 11.49 | 11.58 | 11.08 | 11.46 | 3,814,972 | -0.08(-0.71%) |
May 08, 2014 | 11.46 | 11.76 | 11.43 | 11.54 | 2,708,544 | +0.10(+0.83%) |
May 07, 2014 | 11.87 | 11.99 | 11.37 | 11.44 | 2,580,073 | -0.39(-3.33%) |
May 06, 2014 | 11.96 | 12.03 | 11.80 | 11.84 | 1,439,995 | -0.13(-1.10%) |
May 05, 2014 | 11.80 | 12.01 | 11.78 | 11.97 | 1,216,428 | +0.05(+0.43%) |
May 02, 2014 | 11.86 | 12.12 | 11.83 | 11.92 | 3,110,797 | -0.03(-0.23%) |