Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.59 | 13.99 | 13.54 | 13.63 | 163,245 | -0.13(-0.94%) |
Jul 30, 2014 | 13.84 | 13.91 | 13.62 | 13.76 | 75,843 | +0.04(+0.29%) |
Jul 29, 2014 | 13.73 | 13.92 | 13.51 | 13.72 | 103,227 | -0.01(-0.07%) |
Jul 28, 2014 | 13.98 | 13.98 | 13.59 | 13.73 | 245,834 | -0.24(-1.72%) |
Jul 25, 2014 | 13.92 | 14.19 | 13.83 | 13.97 | 110,731 | -0.10(-0.71%) |
Jul 24, 2014 | 13.79 | 14.30 | 13.79 | 14.07 | 250,234 | +0.27(+1.96%) |
Jul 23, 2014 | 14.17 | 14.29 | 13.66 | 13.80 | 464,461 | -0.31(-2.20%) |
Jul 22, 2014 | 14.05 | 14.36 | 13.97 | 14.11 | 127,626 | +0.15(+1.07%) |
Jul 21, 2014 | 13.71 | 13.99 | 13.45 | 13.96 | 145,145 | +0.14(+1.01%) |
Jul 18, 2014 | 13.63 | 14.16 | 13.39 | 13.82 | 588,728 | +0.15(+1.10%) |
Jul 17, 2014 | 13.94 | 14.12 | 13.60 | 13.67 | 164,844 | -0.34(-2.43%) |
Jul 16, 2014 | 14.22 | 14.22 | 13.82 | 14.01 | 202,093 | -0.12(-0.85%) |
Jul 15, 2014 | 14.23 | 14.68 | 13.97 | 14.13 | 168,839 | -0.12(-0.84%) |
Jul 14, 2014 | 14.53 | 14.60 | 14.20 | 14.25 | 280,820 | -0.12(-0.84%) |
Jul 11, 2014 | 14.21 | 14.61 | 14.12 | 14.37 | 304,421 | +0.17(+1.20%) |
Jul 10, 2014 | 14.00 | 14.27 | 13.70 | 14.20 | 515,311 | -0.06(-0.42%) |
Jul 09, 2014 | 14.28 | 14.51 | 13.97 | 14.26 | 259,749 | +0.00(+0.00%) |
Jul 08, 2014 | 15.05 | 15.38 | 14.13 | 14.26 | 279,265 | -0.85(-5.63%) |
Jul 07, 2014 | 15.59 | 15.59 | 15.07 | 15.11 | 94,762 | -0.55(-3.51%) |
Jul 03, 2014 | 15.62 | 15.66 | 15.66 | 15.66 | 83,400 | +0.12(+0.77%) |
Jul 02, 2014 | 15.46 | 15.75 | 15.46 | 15.54 | 143,128 | +0.01(+0.06%) |
Jul 01, 2014 | 15.40 | 15.62 | 15.40 | 15.53 | 288,470 | +0.24(+1.57%) |
Jun 30, 2014 | 15.25 | 15.39 | 15.02 | 15.29 | 344,962 | +0.07(+0.46%) |
Jun 27, 2014 | 15.03 | 15.41 | 14.88 | 15.22 | 1,550,036 | +0.07(+0.46%) |
Jun 26, 2014 | 15.07 | 15.19 | 14.85 | 15.15 | 229,333 | +0.12(+0.80%) |
Jun 25, 2014 | 15.00 | 15.36 | 14.76 | 15.03 | 621,488 | +0.03(+0.20%) |
Jun 24, 2014 | 15.86 | 15.86 | 13.38 | 15.00 | 1,787,896 | -0.88(-5.54%) |
Jun 23, 2014 | 15.55 | 16.09 | 15.28 | 15.88 | 467,162 | +0.38(+2.45%) |
Jun 20, 2014 | 15.39 | 15.62 | 14.97 | 15.50 | 551,631 | +0.01(+0.06%) |
Jun 19, 2014 | 15.37 | 15.52 | 15.29 | 15.49 | 212,553 | +0.15(+0.98%) |
Jun 18, 2014 | 15.19 | 15.35 | 14.94 | 15.34 | 334,190 | +0.09(+0.59%) |
Jun 17, 2014 | 14.55 | 15.33 | 14.35 | 15.25 | 576,091 | +0.71(+4.88%) |
Jun 16, 2014 | 14.33 | 15.10 | 14.33 | 14.54 | 1,184,646 | +0.15(+1.04%) |
Jun 13, 2014 | 14.09 | 14.46 | 13.90 | 14.39 | 562,763 | +0.31(+2.20%) |
Jun 12, 2014 | 13.70 | 14.10 | 13.38 | 14.08 | 346,968 | +0.28(+2.03%) |
Jun 11, 2014 | 13.57 | 13.86 | 13.24 | 13.80 | 120,659 | +0.11(+0.80%) |
Jun 10, 2014 | 13.54 | 13.80 | 13.06 | 13.69 | 157,215 | +0.11(+0.81%) |
Jun 06, 2014 | 13.00 | 13.64 | 13.00 | 13.58 | 392,504 | +0.76(+5.93%) |
Jun 05, 2014 | 12.79 | 13.12 | 12.50 | 12.82 | 1,339,841 | +0.11(+0.87%) |
Jun 04, 2014 | 12.79 | 12.93 | 12.59 | 12.71 | 218,671 | -0.20(-1.55%) |
Jun 03, 2014 | 12.93 | 13.00 | 12.58 | 12.91 | 824,583 | -0.09(-0.69%) |
Jun 02, 2014 | 13.09 | 13.29 | 12.95 | 13.00 | 723,497 | -0.05(-0.38%) |
May 30, 2014 | 13.27 | 13.40 | 12.91 | 13.05 | 1,307,626 | -0.22(-1.66%) |
May 29, 2014 | 12.49 | 13.31 | 12.40 | 13.27 | 1,693,616 | +0.82(+6.59%) |
May 28, 2014 | 12.49 | 12.55 | 12.31 | 12.45 | 171,127 | -0.04(-0.32%) |
May 27, 2014 | 12.57 | 12.57 | 12.29 | 12.49 | 339,421 | -0.01(-0.08%) |
May 23, 2014 | 12.42 | 12.50 | 12.50 | 12.50 | 215,200 | +0.05(+0.40%) |
May 22, 2014 | 12.45 | 12.58 | 12.31 | 12.45 | 83,147 | +0.01(+0.08%) |
May 21, 2014 | 12.48 | 12.65 | 12.27 | 12.44 | 144,069 | +0.03(+0.24%) |
May 20, 2014 | 12.46 | 12.68 | 12.33 | 12.41 | 183,104 | -0.09(-0.72%) |
May 19, 2014 | 12.70 | 12.80 | 12.37 | 12.50 | 283,784 | -0.22(-1.73%) |
May 16, 2014 | 12.62 | 12.74 | 12.42 | 12.72 | 338,606 | +0.13(+1.03%) |
May 15, 2014 | 12.52 | 12.68 | 12.20 | 12.59 | 306,426 | -0.03(-0.24%) |
May 14, 2014 | 12.61 | 12.95 | 12.20 | 12.62 | 358,736 | -0.04(-0.32%) |
May 13, 2014 | 12.78 | 12.84 | 12.56 | 12.66 | 114,921 | -0.09(-0.71%) |
May 12, 2014 | 12.06 | 12.76 | 12.06 | 12.75 | 198,073 | +0.71(+5.90%) |
May 09, 2014 | 12.25 | 12.42 | 11.88 | 12.04 | 336,983 | -0.22(-1.79%) |
May 08, 2014 | 12.64 | 12.81 | 12.21 | 12.26 | 206,999 | -0.45(-3.54%) |
May 07, 2014 | 12.41 | 13.19 | 11.96 | 12.71 | 369,054 | +0.31(+2.50%) |
May 06, 2014 | 12.78 | 13.03 | 12.38 | 12.40 | 457,498 | -0.38(-2.97%) |
May 05, 2014 | 12.69 | 12.85 | 12.61 | 12.78 | 139,490 | -0.01(-0.08%) |
May 02, 2014 | 12.69 | 12.92 | 12.63 | 12.79 | 127,859 | +0.19(+1.51%) |