Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.92 | 16.05 | 15.25 | 15.26 | 410,719 | -0.61(-3.84%) |
Jul 30, 2014 | 13.86 | 17.17 | 13.84 | 15.87 | 1,354,182 | +3.08(+24.08%) |
Jul 29, 2014 | 12.70 | 12.91 | 12.57 | 12.79 | 219,920 | +0.14(+1.11%) |
Jul 28, 2014 | 13.09 | 13.11 | 12.64 | 12.65 | 183,709 | -0.45(-3.44%) |
Jul 25, 2014 | 13.21 | 13.26 | 12.90 | 13.10 | 156,261 | -0.27(-2.02%) |
Jul 24, 2014 | 13.85 | 13.91 | 13.35 | 13.37 | 119,237 | -0.38(-2.76%) |
Jul 23, 2014 | 14.26 | 14.38 | 13.73 | 13.75 | 207,477 | -0.55(-3.85%) |
Jul 22, 2014 | 14.13 | 14.31 | 13.99 | 14.30 | 107,638 | +0.30(+2.14%) |
Jul 21, 2014 | 14.18 | 14.32 | 13.98 | 14.00 | 69,355 | -0.23(-1.62%) |
Jul 18, 2014 | 13.97 | 14.35 | 13.97 | 14.23 | 109,364 | +0.24(+1.72%) |
Jul 17, 2014 | 14.13 | 14.25 | 13.92 | 13.99 | 134,053 | -0.29(-2.03%) |
Jul 16, 2014 | 13.94 | 14.39 | 13.92 | 14.28 | 283,613 | +0.47(+3.40%) |
Jul 15, 2014 | 14.06 | 14.09 | 13.62 | 13.81 | 150,468 | -0.21(-1.50%) |
Jul 14, 2014 | 13.98 | 14.22 | 13.85 | 14.02 | 89,659 | +0.21(+1.52%) |
Jul 11, 2014 | 13.85 | 13.96 | 13.75 | 13.81 | 147,933 | -0.09(-0.65%) |
Jul 10, 2014 | 14.01 | 14.02 | 13.80 | 13.90 | 240,702 | -0.38(-2.66%) |
Jul 09, 2014 | 14.19 | 14.34 | 14.03 | 14.28 | 75,423 | +0.10(+0.71%) |
Jul 08, 2014 | 14.35 | 14.36 | 13.95 | 14.18 | 140,198 | -0.24(-1.66%) |
Jul 07, 2014 | 14.97 | 14.97 | 14.39 | 14.42 | 124,735 | -0.58(-3.87%) |
Jul 03, 2014 | 14.78 | 15.00 | 15.00 | 15.00 | 59,600 | +0.32(+2.18%) |
Jul 02, 2014 | 14.67 | 14.98 | 14.66 | 14.68 | 116,466 | -0.04(-0.27%) |
Jul 01, 2014 | 14.77 | 14.90 | 14.66 | 14.72 | 130,271 | +0.04(+0.27%) |
Jun 30, 2014 | 14.55 | 14.81 | 14.40 | 14.68 | 105,606 | +0.18(+1.24%) |
Jun 27, 2014 | 14.59 | 14.85 | 14.46 | 14.50 | 601,097 | -0.17(-1.16%) |
Jun 26, 2014 | 14.91 | 14.91 | 14.51 | 14.67 | 72,953 | -0.19(-1.28%) |
Jun 25, 2014 | 14.68 | 14.93 | 14.41 | 14.86 | 102,019 | +0.14(+0.95%) |
Jun 24, 2014 | 15.27 | 15.27 | 14.55 | 14.72 | 228,050 | -0.49(-3.22%) |
Jun 23, 2014 | 15.49 | 15.49 | 15.08 | 15.21 | 139,651 | -0.21(-1.36%) |
Jun 20, 2014 | 15.33 | 15.50 | 15.10 | 15.42 | 176,263 | +0.16(+1.05%) |
Jun 19, 2014 | 15.52 | 15.60 | 15.16 | 15.26 | 95,579 | -0.16(-1.04%) |
Jun 18, 2014 | 15.52 | 15.59 | 15.31 | 15.42 | 129,014 | -0.15(-0.96%) |
Jun 17, 2014 | 15.43 | 15.70 | 15.40 | 15.57 | 208,996 | +0.15(+0.97%) |
Jun 16, 2014 | 15.07 | 15.59 | 15.05 | 15.42 | 154,853 | +0.32(+2.12%) |
Jun 13, 2014 | 15.15 | 15.24 | 14.94 | 15.10 | 89,509 | +0.07(+0.47%) |
Jun 12, 2014 | 15.31 | 15.46 | 14.92 | 15.03 | 132,946 | -0.26(-1.70%) |
Jun 11, 2014 | 15.11 | 15.39 | 15.00 | 15.29 | 144,139 | +0.19(+1.26%) |
Jun 10, 2014 | 15.07 | 15.20 | 15.02 | 15.10 | 156,713 | -0.09(-0.59%) |
Jun 06, 2014 | 15.22 | 15.23 | 15.04 | 15.19 | 140,620 | -0.01(-0.07%) |
Jun 05, 2014 | 15.19 | 15.43 | 15.01 | 15.20 | 185,067 | +0.08(+0.53%) |
Jun 04, 2014 | 14.90 | 15.14 | 14.79 | 15.12 | 132,359 | +0.15(+1.00%) |
Jun 03, 2014 | 14.88 | 15.02 | 14.76 | 14.97 | 180,641 | +0.04(+0.27%) |
Jun 02, 2014 | 15.16 | 15.16 | 14.70 | 14.93 | 139,884 | -0.13(-0.86%) |
May 30, 2014 | 15.08 | 15.09 | 14.86 | 15.06 | 104,046 | +0.04(+0.27%) |
May 29, 2014 | 15.23 | 15.26 | 15.01 | 15.02 | 118,021 | -0.20(-1.31%) |
May 28, 2014 | 15.52 | 15.52 | 15.20 | 15.22 | 101,056 | -0.28(-1.81%) |
May 27, 2014 | 15.31 | 15.83 | 15.31 | 15.50 | 248,705 | +0.34(+2.24%) |
May 23, 2014 | 14.76 | 15.16 | 15.16 | 15.16 | 414,400 | +0.39(+2.64%) |
May 22, 2014 | 14.68 | 14.83 | 14.53 | 14.77 | 63,787 | +0.06(+0.41%) |
May 21, 2014 | 14.89 | 15.00 | 14.51 | 14.71 | 126,464 | -0.15(-1.01%) |
May 20, 2014 | 15.00 | 15.00 | 14.60 | 14.86 | 211,864 | -0.17(-1.13%) |
May 19, 2014 | 14.67 | 15.27 | 14.62 | 15.03 | 352,771 | +0.32(+2.18%) |
May 16, 2014 | 14.45 | 14.72 | 14.30 | 14.71 | 173,231 | +0.22(+1.52%) |
May 15, 2014 | 14.41 | 14.57 | 13.97 | 14.49 | 191,809 | +0.07(+0.49%) |
May 14, 2014 | 14.60 | 14.77 | 14.31 | 14.42 | 185,502 | -0.25(-1.70%) |
May 13, 2014 | 15.07 | 15.24 | 14.55 | 14.67 | 168,522 | -0.43(-2.85%) |
May 12, 2014 | 14.33 | 15.15 | 14.24 | 15.10 | 360,186 | +0.78(+5.45%) |
May 09, 2014 | 14.16 | 14.38 | 14.01 | 14.32 | 135,930 | +0.05(+0.35%) |
May 08, 2014 | 14.42 | 14.84 | 14.07 | 14.27 | 228,761 | -0.26(-1.79%) |
May 07, 2014 | 14.67 | 14.67 | 14.01 | 14.53 | 228,847 | -0.15(-1.02%) |
May 06, 2014 | 14.96 | 14.98 | 14.54 | 14.68 | 251,098 | -0.31(-2.07%) |
May 05, 2014 | 14.93 | 15.10 | 14.73 | 14.99 | 163,857 | -0.02(-0.13%) |
May 02, 2014 | 15.11 | 15.20 | 14.86 | 15.01 | 232,829 | -0.08(-0.53%) |