Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.55 | 12.83 | 12.49 | 12.78 | 1,128,032 | +0.14(+1.11%) |
Jul 30, 2014 | 12.77 | 12.77 | 12.39 | 12.64 | 1,424,009 | -0.04(-0.32%) |
Jul 29, 2014 | 12.93 | 12.95 | 12.66 | 12.68 | 1,534,021 | -0.22(-1.71%) |
Jul 28, 2014 | 13.06 | 13.24 | 12.89 | 12.90 | 953,451 | -0.18(-1.38%) |
Jul 25, 2014 | 13.57 | 13.59 | 13.02 | 13.08 | 1,049,259 | -0.56(-4.11%) |
Jul 24, 2014 | 13.47 | 13.88 | 13.42 | 13.64 | 1,058,220 | +0.12(+0.89%) |
Jul 23, 2014 | 13.45 | 13.66 | 13.43 | 13.52 | 663,475 | +0.04(+0.30%) |
Jul 22, 2014 | 13.70 | 13.86 | 13.46 | 13.48 | 574,201 | -0.18(-1.32%) |
Jul 21, 2014 | 13.88 | 14.01 | 13.59 | 13.66 | 564,768 | -0.25(-1.80%) |
Jul 18, 2014 | 13.71 | 13.96 | 13.42 | 13.91 | 914,700 | +0.14(+1.02%) |
Jul 17, 2014 | 13.93 | 14.03 | 13.73 | 13.77 | 581,870 | -0.16(-1.15%) |
Jul 16, 2014 | 14.33 | 14.33 | 13.82 | 13.93 | 763,599 | -0.31(-2.18%) |
Jul 15, 2014 | 14.44 | 14.49 | 14.15 | 14.24 | 550,800 | -0.17(-1.18%) |
Jul 14, 2014 | 14.37 | 14.53 | 14.25 | 14.41 | 778,882 | +0.18(+1.26%) |
Jul 11, 2014 | 14.50 | 14.79 | 14.10 | 14.23 | 902,450 | -0.34(-2.33%) |
Jul 10, 2014 | 14.51 | 14.78 | 14.41 | 14.57 | 630,851 | -0.20(-1.35%) |
Jul 09, 2014 | 14.90 | 14.94 | 14.70 | 14.77 | 840,258 | -0.11(-0.74%) |
Jul 08, 2014 | 14.94 | 15.09 | 14.51 | 14.88 | 687,903 | -0.07(-0.47%) |
Jul 07, 2014 | 15.29 | 15.55 | 14.91 | 14.95 | 537,700 | -0.39(-2.51%) |
Jul 03, 2014 | 15.09 | 15.34 | 15.34 | 15.34 | 385,500 | +0.31(+2.03%) |
Jul 02, 2014 | 15.01 | 15.33 | 15.00 | 15.03 | 618,649 | -0.01(-0.07%) |
Jul 01, 2014 | 14.75 | 15.11 | 14.70 | 15.04 | 824,319 | +0.30(+2.04%) |
Jun 30, 2014 | 14.65 | 14.86 | 14.46 | 14.74 | 551,694 | +0.04(+0.27%) |
Jun 27, 2014 | 14.47 | 14.74 | 14.41 | 14.70 | 1,360,309 | +0.21(+1.45%) |
Jun 26, 2014 | 14.82 | 14.93 | 14.34 | 14.49 | 972,007 | -0.34(-2.29%) |
Jun 25, 2014 | 14.85 | 14.98 | 14.74 | 14.83 | 702,271 | -0.06(-0.40%) |
Jun 24, 2014 | 14.86 | 15.09 | 14.77 | 14.89 | 870,730 | -0.02(-0.13%) |
Jun 23, 2014 | 14.89 | 15.01 | 14.82 | 14.91 | 665,923 | +0.06(+0.40%) |
Jun 20, 2014 | 14.86 | 14.94 | 14.68 | 14.85 | 1,762,736 | +0.08(+0.58%) |
Jun 19, 2014 | 14.94 | 15.08 | 14.72 | 14.77 | 840,495 | -0.14(-0.97%) |
Jun 18, 2014 | 15.05 | 15.18 | 14.83 | 14.91 | 935,406 | -0.09(-0.60%) |
Jun 17, 2014 | 14.94 | 15.32 | 14.78 | 15.00 | 1,510,400 | +0.01(+0.07%) |
Jun 16, 2014 | 14.63 | 15.10 | 14.53 | 14.99 | 1,473,701 | +0.29(+1.97%) |
Jun 13, 2014 | 14.34 | 14.72 | 14.16 | 14.70 | 1,848,350 | +0.44(+3.09%) |
Jun 12, 2014 | 13.99 | 14.35 | 13.82 | 14.26 | 2,079,834 | +0.20(+1.42%) |
Jun 11, 2014 | 13.32 | 14.18 | 13.32 | 14.06 | 3,398,118 | +0.51(+3.76%) |
Jun 10, 2014 | 13.69 | 14.00 | 13.12 | 13.55 | 8,033,441 | -1.49(-9.91%) |
Jun 06, 2014 | 15.03 | 15.74 | 14.77 | 15.04 | 1,809,728 | +0.00(+0.00%) |
Jun 05, 2014 | 15.15 | 15.26 | 14.80 | 15.04 | 1,044,841 | -0.11(-0.73%) |
Jun 04, 2014 | 14.98 | 15.37 | 14.98 | 15.15 | 964,116 | +0.05(+0.33%) |
Jun 03, 2014 | 14.99 | 15.40 | 14.80 | 15.10 | 948,272 | +0.04(+0.27%) |
Jun 02, 2014 | 15.37 | 15.47 | 14.90 | 15.06 | 883,582 | -0.28(-1.83%) |
May 30, 2014 | 15.93 | 15.99 | 15.29 | 15.34 | 1,218,739 | -0.58(-3.64%) |
May 29, 2014 | 15.86 | 15.97 | 15.75 | 15.92 | 349,491 | +0.18(+1.14%) |
May 28, 2014 | 16.20 | 16.35 | 15.60 | 15.74 | 583,109 | -0.40(-2.48%) |
May 27, 2014 | 16.22 | 16.47 | 16.08 | 16.14 | 618,847 | +0.07(+0.44%) |
May 23, 2014 | 16.01 | 16.07 | 16.07 | 16.07 | 420,000 | +0.03(+0.19%) |
May 22, 2014 | 15.77 | 16.36 | 15.77 | 16.04 | 264,221 | +0.26(+1.65%) |
May 21, 2014 | 16.10 | 16.19 | 15.68 | 15.78 | 735,713 | -0.26(-1.62%) |
May 20, 2014 | 16.69 | 16.72 | 15.80 | 16.04 | 1,138,648 | -0.64(-3.84%) |
May 19, 2014 | 16.70 | 16.77 | 16.46 | 16.68 | 678,746 | -0.09(-0.54%) |
May 16, 2014 | 16.44 | 16.78 | 16.44 | 16.77 | 551,490 | +0.39(+2.38%) |
May 15, 2014 | 16.76 | 16.76 | 16.24 | 16.38 | 605,817 | -0.37(-2.21%) |
May 14, 2014 | 17.00 | 17.15 | 16.63 | 16.75 | 523,118 | -0.24(-1.41%) |
May 13, 2014 | 16.88 | 17.34 | 16.77 | 16.99 | 847,359 | +0.15(+0.89%) |
May 12, 2014 | 16.09 | 16.91 | 16.08 | 16.84 | 854,960 | +0.76(+4.73%) |
May 09, 2014 | 15.63 | 16.10 | 15.56 | 16.08 | 690,116 | +0.37(+2.36%) |
May 08, 2014 | 15.33 | 16.34 | 15.33 | 15.71 | 784,072 | +0.42(+2.75%) |
May 07, 2014 | 15.66 | 15.69 | 15.01 | 15.29 | 1,133,972 | -0.35(-2.24%) |
May 06, 2014 | 16.17 | 16.28 | 15.62 | 15.64 | 837,985 | -0.54(-3.34%) |
May 05, 2014 | 16.21 | 16.39 | 16.00 | 16.18 | 730,062 | -0.09(-0.55%) |
May 02, 2014 | 16.41 | 16.87 | 16.23 | 16.27 | 830,670 | -0.07(-0.43%) |