Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.43 | 13.67 | 13.01 | 13.06 | 70,475 | -0.44(-3.25%) |
Jul 30, 2014 | 14.05 | 14.05 | 13.42 | 13.50 | 50,943 | -0.50(-3.56%) |
Jul 29, 2014 | 13.78 | 14.03 | 13.78 | 14.00 | 19,013 | +0.20(+1.44%) |
Jul 28, 2014 | 13.83 | 13.86 | 13.65 | 13.80 | 59,864 | +0.01(+0.06%) |
Jul 25, 2014 | 13.87 | 13.89 | 13.77 | 13.79 | 42,139 | -0.15(-1.08%) |
Jul 24, 2014 | 13.89 | 13.95 | 13.85 | 13.94 | 20,324 | -0.01(-0.09%) |
Jul 23, 2014 | 13.92 | 13.99 | 13.88 | 13.95 | 14,901 | +0.05(+0.32%) |
Jul 22, 2014 | 13.97 | 14.12 | 13.80 | 13.91 | 66,194 | +0.04(+0.31%) |
Jul 21, 2014 | 13.56 | 13.88 | 13.53 | 13.87 | 39,810 | +0.22(+1.60%) |
Jul 18, 2014 | 13.55 | 13.74 | 13.46 | 13.65 | 17,734 | +0.10(+0.71%) |
Jul 17, 2014 | 13.60 | 13.74 | 13.42 | 13.55 | 52,457 | -0.05(-0.34%) |
Jul 16, 2014 | 13.76 | 13.76 | 13.60 | 13.60 | 33,455 | -0.09(-0.64%) |
Jul 15, 2014 | 13.84 | 14.02 | 13.66 | 13.68 | 56,437 | -0.21(-1.54%) |
Jul 14, 2014 | 14.00 | 14.08 | 13.90 | 13.90 | 19,779 | -0.03(-0.24%) |
Jul 11, 2014 | 13.90 | 14.05 | 13.90 | 13.93 | 15,930 | +0.05(+0.33%) |
Jul 10, 2014 | 13.92 | 14.03 | 13.79 | 13.89 | 44,426 | -0.10(-0.72%) |
Jul 09, 2014 | 14.09 | 14.24 | 13.99 | 13.99 | 32,080 | -0.11(-0.80%) |
Jul 08, 2014 | 14.16 | 14.17 | 13.99 | 14.10 | 27,712 | -0.04(-0.27%) |
Jul 07, 2014 | 14.14 | 14.25 | 14.14 | 14.14 | 26,505 | -0.07(-0.50%) |
Jul 03, 2014 | 14.08 | 14.21 | 14.21 | 14.21 | 30,548 | +0.28(+1.98%) |
Jul 02, 2014 | 13.90 | 14.22 | 13.90 | 13.93 | 48,127 | +0.03(+0.24%) |
Jul 01, 2014 | 13.85 | 13.94 | 13.79 | 13.90 | 65,218 | +0.03(+0.21%) |
Jun 30, 2014 | 13.87 | 14.05 | 13.79 | 13.87 | 50,724 | -0.11(-0.82%) |
Jun 27, 2014 | 14.06 | 14.07 | 13.87 | 13.98 | 32,364 | -0.04(-0.29%) |
Jun 26, 2014 | 14.04 | 14.19 | 13.89 | 14.02 | 23,116 | -0.04(-0.30%) |
Jun 25, 2014 | 14.03 | 14.15 | 13.83 | 14.07 | 52,753 | -0.07(-0.47%) |
Jun 24, 2014 | 14.48 | 14.48 | 13.97 | 14.13 | 142,098 | -0.30(-2.11%) |
Jun 23, 2014 | 14.96 | 14.96 | 14.39 | 14.44 | 107,818 | -0.24(-1.65%) |
Jun 20, 2014 | 15.72 | 15.74 | 14.39 | 14.68 | 234,922 | -1.09(-6.90%) |
Jun 19, 2014 | 15.55 | 15.77 | 15.55 | 15.77 | 31,643 | +0.19(+1.25%) |
Jun 18, 2014 | 15.63 | 15.86 | 15.47 | 15.57 | 73,395 | -0.21(-1.36%) |
Jun 17, 2014 | 15.45 | 15.83 | 15.31 | 15.79 | 34,747 | +0.39(+2.54%) |
Jun 16, 2014 | 15.33 | 15.43 | 15.29 | 15.40 | 25,196 | +0.08(+0.49%) |
Jun 13, 2014 | 15.22 | 15.37 | 15.11 | 15.32 | 26,458 | +0.15(+0.96%) |
Jun 12, 2014 | 15.12 | 15.19 | 15.04 | 15.18 | 32,337 | +0.08(+0.53%) |
Jun 11, 2014 | 14.97 | 15.10 | 14.97 | 15.10 | 22,188 | -0.00(-0.03%) |
Jun 10, 2014 | 15.19 | 15.22 | 14.97 | 15.10 | 35,973 | +0.02(+0.14%) |
Jun 06, 2014 | 15.00 | 15.16 | 14.87 | 15.08 | 22,486 | +0.14(+0.95%) |
Jun 05, 2014 | 14.99 | 15.00 | 14.88 | 14.94 | 16,221 | +0.01(+0.06%) |
Jun 04, 2014 | 14.76 | 15.00 | 14.76 | 14.93 | 23,577 | +0.11(+0.76%) |
Jun 03, 2014 | 14.72 | 14.95 | 14.50 | 14.82 | 12,141 | -0.00(-0.03%) |
Jun 02, 2014 | 14.69 | 14.84 | 14.69 | 14.82 | 25,930 | +0.13(+0.91%) |
May 30, 2014 | 14.68 | 14.92 | 14.50 | 14.69 | 24,225 | +0.01(+0.08%) |
May 29, 2014 | 14.95 | 14.99 | 14.43 | 14.68 | 83,207 | -0.22(-1.46%) |
May 28, 2014 | 14.90 | 15.22 | 14.75 | 14.89 | 45,564 | -0.01(-0.06%) |
May 27, 2014 | 14.67 | 15.07 | 14.49 | 14.90 | 136,580 | +0.41(+2.83%) |
May 23, 2014 | 14.66 | 14.49 | 14.49 | 14.49 | 41,785 | -0.15(-1.05%) |
May 22, 2014 | 14.68 | 14.70 | 14.44 | 14.64 | 35,377 | -0.01(-0.08%) |
May 21, 2014 | 14.49 | 14.70 | 14.28 | 14.66 | 69,810 | +0.25(+1.72%) |
May 20, 2014 | 13.86 | 14.57 | 13.85 | 14.41 | 127,515 | +0.60(+4.38%) |
May 19, 2014 | 13.62 | 13.89 | 13.62 | 13.80 | 77,003 | +0.19(+1.40%) |
May 16, 2014 | 13.60 | 13.83 | 13.46 | 13.61 | 98,652 | +0.11(+0.80%) |
May 15, 2014 | 13.40 | 13.55 | 13.25 | 13.51 | 50,765 | +0.18(+1.37%) |
May 14, 2014 | 13.66 | 13.72 | 13.32 | 13.32 | 24,945 | -0.32(-2.34%) |
May 13, 2014 | 13.56 | 13.84 | 13.41 | 13.64 | 21,994 | +0.10(+0.73%) |
May 12, 2014 | 13.37 | 13.56 | 13.34 | 13.54 | 35,500 | +0.17(+1.28%) |
May 09, 2014 | 13.48 | 13.65 | 13.26 | 13.37 | 69,201 | -0.04(-0.31%) |
May 08, 2014 | 13.58 | 13.77 | 13.31 | 13.41 | 49,188 | -0.09(-0.67%) |
May 07, 2014 | 13.32 | 13.58 | 13.32 | 13.51 | 78,389 | +0.14(+1.02%) |
May 06, 2014 | 13.33 | 13.41 | 13.27 | 13.37 | 34,389 | +0.07(+0.53%) |
May 05, 2014 | 13.41 | 13.41 | 13.25 | 13.30 | 31,273 | -0.11(-0.83%) |
May 02, 2014 | 13.29 | 13.41 | 13.15 | 13.41 | 38,225 | +0.24(+1.82%) |