Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.37 | 13.37 | 12.99 | 13.02 | 556,255 | -0.36(-2.69%) |
Jul 30, 2014 | 13.73 | 13.74 | 13.25 | 13.38 | 409,565 | -0.24(-1.78%) |
Jul 29, 2014 | 13.50 | 13.78 | 13.48 | 13.62 | 346,034 | +0.09(+0.65%) |
Jul 28, 2014 | 13.84 | 13.90 | 13.42 | 13.54 | 360,234 | -0.31(-2.24%) |
Jul 25, 2014 | 14.05 | 14.08 | 13.75 | 13.85 | 390,052 | -0.33(-2.33%) |
Jul 24, 2014 | 14.36 | 14.56 | 14.15 | 14.18 | 352,604 | -0.18(-1.28%) |
Jul 23, 2014 | 14.44 | 14.46 | 14.19 | 14.36 | 407,667 | -0.19(-1.33%) |
Jul 22, 2014 | 14.26 | 14.68 | 14.18 | 14.56 | 445,223 | +0.34(+2.39%) |
Jul 21, 2014 | 14.17 | 14.27 | 14.08 | 14.22 | 272,804 | -0.06(-0.41%) |
Jul 18, 2014 | 14.12 | 14.33 | 13.95 | 14.27 | 792,229 | +0.16(+1.10%) |
Jul 17, 2014 | 14.66 | 14.81 | 14.05 | 14.12 | 949,949 | -0.54(-3.71%) |
Jul 16, 2014 | 14.42 | 14.71 | 14.38 | 14.66 | 390,782 | +0.33(+2.30%) |
Jul 15, 2014 | 14.96 | 15.10 | 14.30 | 14.33 | 701,560 | -0.74(-4.90%) |
Jul 14, 2014 | 14.96 | 15.33 | 14.87 | 15.07 | 773,788 | +0.28(+1.90%) |
Jul 11, 2014 | 15.08 | 15.20 | 14.76 | 14.79 | 776,624 | -0.37(-2.43%) |
Jul 10, 2014 | 15.29 | 15.33 | 15.01 | 15.16 | 533,497 | -0.45(-2.86%) |
Jul 09, 2014 | 15.49 | 15.72 | 15.49 | 15.60 | 417,897 | +0.08(+0.50%) |
Jul 08, 2014 | 15.29 | 15.56 | 15.10 | 15.53 | 397,978 | +0.25(+1.65%) |
Jul 07, 2014 | 15.67 | 15.69 | 15.25 | 15.27 | 384,964 | -0.50(-3.14%) |
Jul 03, 2014 | 15.85 | 15.77 | 15.77 | 15.77 | 121,523 | -0.01(-0.06%) |
Jul 02, 2014 | 16.07 | 16.26 | 15.70 | 15.78 | 333,355 | -0.34(-2.11%) |
Jul 01, 2014 | 15.97 | 16.24 | 15.86 | 16.12 | 521,281 | +0.22(+1.40%) |
Jun 30, 2014 | 15.85 | 15.94 | 15.63 | 15.90 | 526,020 | -0.02(-0.12%) |
Jun 27, 2014 | 15.62 | 15.93 | 15.58 | 15.91 | 712,668 | +0.23(+1.49%) |
Jun 26, 2014 | 15.90 | 15.90 | 15.49 | 15.68 | 453,350 | -0.15(-0.92%) |
Jun 25, 2014 | 15.27 | 15.84 | 15.27 | 15.83 | 674,222 | +0.47(+3.03%) |
Jun 24, 2014 | 16.08 | 16.08 | 15.30 | 15.36 | 1,056,847 | -0.61(-3.83%) |
Jun 23, 2014 | 15.97 | 16.24 | 15.93 | 15.97 | 643,718 | +0.05(+0.30%) |
Jun 20, 2014 | 15.71 | 15.99 | 15.54 | 15.92 | 909,790 | +0.33(+2.12%) |
Jun 19, 2014 | 15.16 | 15.60 | 15.03 | 15.59 | 516,715 | +0.45(+2.95%) |
Jun 18, 2014 | 15.03 | 15.18 | 14.93 | 15.15 | 372,364 | +0.20(+1.36%) |
Jun 17, 2014 | 15.20 | 15.25 | 14.81 | 14.94 | 556,964 | -0.35(-2.29%) |
Jun 16, 2014 | 15.40 | 15.74 | 15.28 | 15.29 | 555,765 | -0.15(-0.94%) |
Jun 13, 2014 | 15.25 | 15.48 | 14.99 | 15.44 | 801,093 | +0.21(+1.40%) |
Jun 12, 2014 | 14.18 | 15.23 | 14.18 | 15.23 | 1,335,254 | +1.18(+8.44%) |
Jun 11, 2014 | 14.05 | 14.13 | 13.92 | 14.04 | 902,248 | -0.08(-0.55%) |
Jun 10, 2014 | 14.24 | 14.24 | 14.06 | 14.12 | 485,012 | +0.06(+0.41%) |
Jun 06, 2014 | 14.03 | 14.08 | 13.85 | 14.06 | 775,067 | +0.21(+1.54%) |
Jun 05, 2014 | 13.81 | 13.90 | 13.62 | 13.85 | 1,241,180 | +0.14(+0.99%) |
Jun 04, 2014 | 13.81 | 13.84 | 13.59 | 13.71 | 619,653 | -0.09(-0.63%) |
Jun 03, 2014 | 13.86 | 13.87 | 13.65 | 13.80 | 815,587 | -0.12(-0.84%) |
Jun 02, 2014 | 14.24 | 14.36 | 13.90 | 13.91 | 576,888 | -0.33(-2.32%) |
May 30, 2014 | 14.41 | 14.41 | 14.12 | 14.24 | 790,528 | -0.14(-0.95%) |
May 29, 2014 | 14.19 | 14.41 | 14.05 | 14.38 | 1,249,642 | +0.20(+1.44%) |
May 28, 2014 | 14.16 | 14.22 | 14.00 | 14.18 | 815,837 | +0.05(+0.34%) |
May 27, 2014 | 14.13 | 14.32 | 14.07 | 14.13 | 852,823 | +0.03(+0.21%) |
May 23, 2014 | 14.38 | 14.10 | 14.10 | 14.10 | 650,974 | -0.31(-2.16%) |
May 22, 2014 | 14.55 | 14.60 | 14.24 | 14.41 | 579,526 | -0.14(-0.93%) |
May 21, 2014 | 14.35 | 14.65 | 14.33 | 14.55 | 862,431 | +0.28(+1.97%) |
May 20, 2014 | 14.55 | 14.58 | 14.18 | 14.26 | 705,215 | -0.17(-1.20%) |
May 19, 2014 | 14.26 | 14.52 | 14.15 | 14.44 | 884,233 | +0.19(+1.35%) |
May 16, 2014 | 14.36 | 14.40 | 14.10 | 14.24 | 603,488 | -0.13(-0.87%) |
May 15, 2014 | 14.64 | 14.64 | 14.05 | 14.37 | 780,817 | -0.34(-2.29%) |
May 14, 2014 | 14.93 | 15.04 | 14.67 | 14.71 | 530,485 | -0.28(-1.87%) |
May 13, 2014 | 15.02 | 15.11 | 14.81 | 14.99 | 711,773 | +0.04(+0.26%) |
May 12, 2014 | 15.05 | 15.19 | 14.85 | 14.95 | 1,013,224 | +0.04(+0.26%) |
May 09, 2014 | 15.10 | 15.10 | 14.86 | 14.91 | 543,478 | -0.22(-1.47%) |
May 08, 2014 | 15.55 | 15.55 | 15.11 | 15.13 | 1,489,123 | -0.50(-3.21%) |
May 07, 2014 | 17.35 | 17.35 | 15.60 | 15.63 | 1,741,767 | -2.31(-12.85%) |
May 06, 2014 | 18.05 | 18.30 | 17.86 | 17.94 | 610,734 | -0.14(-0.80%) |
May 05, 2014 | 18.25 | 18.57 | 17.66 | 18.08 | 968,828 | -0.21(-1.16%) |
May 02, 2014 | 18.00 | 18.61 | 17.97 | 18.30 | 577,157 | +0.38(+2.10%) |