Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.47 | 11.73 | 11.42 | 11.42 | 1,132,060 | -0.20(-1.73%) |
Jul 30, 2014 | 11.82 | 11.85 | 11.56 | 11.62 | 1,228,063 | -0.16(-1.40%) |
Jul 29, 2014 | 12.17 | 12.58 | 11.77 | 11.79 | 3,068,995 | -1.03(-8.06%) |
Jul 28, 2014 | 12.56 | 12.93 | 12.53 | 12.82 | 1,400,890 | +0.27(+2.19%) |
Jul 25, 2014 | 12.79 | 12.86 | 12.54 | 12.54 | 846,988 | -0.38(-2.97%) |
Jul 24, 2014 | 12.75 | 12.97 | 12.75 | 12.93 | 1,072,837 | +0.19(+1.51%) |
Jul 23, 2014 | 13.06 | 13.09 | 12.64 | 12.74 | 1,110,839 | -0.27(-2.11%) |
Jul 22, 2014 | 13.07 | 13.11 | 12.96 | 13.01 | 659,044 | +0.01(+0.07%) |
Jul 21, 2014 | 13.03 | 13.12 | 12.96 | 13.00 | 522,451 | -0.13(-0.97%) |
Jul 18, 2014 | 12.87 | 13.20 | 12.87 | 13.13 | 711,629 | +0.25(+1.92%) |
Jul 17, 2014 | 12.93 | 13.18 | 12.86 | 12.88 | 1,097,863 | -0.12(-0.91%) |
Jul 16, 2014 | 13.05 | 13.18 | 12.80 | 13.00 | 1,305,370 | +0.05(+0.42%) |
Jul 15, 2014 | 13.17 | 13.24 | 12.86 | 12.95 | 981,240 | -0.20(-1.53%) |
Jul 14, 2014 | 13.34 | 13.38 | 13.05 | 13.15 | 814,644 | -0.01(-0.07%) |
Jul 11, 2014 | 13.42 | 13.45 | 12.81 | 13.16 | 1,791,138 | -0.34(-2.50%) |
Jul 10, 2014 | 13.42 | 13.69 | 13.37 | 13.49 | 865,787 | -0.26(-1.92%) |
Jul 09, 2014 | 13.57 | 13.81 | 13.51 | 13.76 | 449,660 | +0.20(+1.48%) |
Jul 08, 2014 | 13.79 | 13.79 | 13.42 | 13.56 | 1,002,338 | -0.27(-1.98%) |
Jul 07, 2014 | 14.21 | 14.22 | 13.83 | 13.83 | 691,522 | -0.40(-2.82%) |
Jul 03, 2014 | 13.86 | 14.23 | 14.23 | 14.23 | 1,164,998 | +0.44(+3.17%) |
Jul 02, 2014 | 14.09 | 14.22 | 13.61 | 13.79 | 1,141,906 | -0.33(-2.32%) |
Jul 01, 2014 | 13.91 | 14.33 | 13.91 | 14.12 | 1,382,951 | +0.26(+1.84%) |
Jun 30, 2014 | 13.87 | 13.99 | 13.69 | 13.87 | 953,922 | -0.03(-0.20%) |
Jun 27, 2014 | 13.65 | 14.05 | 13.65 | 13.90 | 1,405,129 | +0.22(+1.60%) |
Jun 26, 2014 | 14.24 | 14.30 | 13.56 | 13.68 | 1,426,834 | -0.62(-4.34%) |
Jun 25, 2014 | 13.91 | 14.56 | 13.87 | 14.30 | 1,189,557 | +0.33(+2.35%) |
Jun 24, 2014 | 13.99 | 14.27 | 13.93 | 13.97 | 693,271 | -0.04(-0.26%) |
Jun 23, 2014 | 14.07 | 14.19 | 13.91 | 14.00 | 529,575 | -0.07(-0.52%) |
Jun 20, 2014 | 14.13 | 14.20 | 13.94 | 14.08 | 1,048,621 | -0.03(-0.19%) |
Jun 19, 2014 | 13.99 | 14.14 | 13.90 | 14.10 | 586,787 | +0.10(+0.72%) |
Jun 18, 2014 | 14.05 | 14.05 | 13.78 | 14.00 | 824,099 | -0.03(-0.20%) |
Jun 17, 2014 | 13.89 | 14.33 | 13.84 | 14.03 | 1,161,391 | +0.13(+0.92%) |
Jun 16, 2014 | 13.86 | 14.00 | 13.69 | 13.90 | 819,207 | +0.05(+0.33%) |
Jun 13, 2014 | 14.25 | 14.26 | 13.83 | 13.86 | 754,417 | -0.35(-2.44%) |
Jun 12, 2014 | 14.31 | 14.36 | 13.99 | 14.21 | 784,657 | -0.17(-1.21%) |
Jun 11, 2014 | 14.32 | 14.50 | 14.18 | 14.38 | 904,519 | +0.05(+0.38%) |
Jun 10, 2014 | 14.19 | 14.41 | 13.98 | 14.32 | 965,083 | +0.50(+3.63%) |
Jun 06, 2014 | 13.95 | 14.03 | 13.76 | 13.82 | 588,953 | -0.02(-0.13%) |
Jun 05, 2014 | 13.54 | 13.88 | 13.41 | 13.84 | 619,753 | +0.32(+2.36%) |
Jun 04, 2014 | 13.44 | 13.68 | 13.30 | 13.52 | 530,728 | +0.02(+0.13%) |
Jun 03, 2014 | 13.57 | 13.62 | 13.32 | 13.50 | 751,011 | -0.11(-0.80%) |
Jun 02, 2014 | 13.57 | 13.65 | 13.29 | 13.61 | 660,845 | +0.06(+0.47%) |
May 30, 2014 | 13.55 | 13.58 | 13.38 | 13.55 | 720,713 | +0.00(+0.00%) |
May 29, 2014 | 13.76 | 13.77 | 13.49 | 13.55 | 605,204 | -0.16(-1.20%) |
May 28, 2014 | 13.75 | 13.85 | 13.54 | 13.71 | 667,565 | -0.08(-0.59%) |
May 27, 2014 | 13.77 | 13.86 | 13.62 | 13.79 | 901,902 | +0.18(+1.34%) |
May 23, 2014 | 13.40 | 13.61 | 13.61 | 13.61 | 642,383 | +0.16(+1.19%) |
May 22, 2014 | 13.34 | 13.52 | 13.21 | 13.45 | 413,387 | +0.10(+0.79%) |
May 21, 2014 | 13.54 | 13.72 | 13.32 | 13.35 | 1,138,851 | -0.10(-0.75%) |
May 20, 2014 | 13.79 | 13.79 | 13.31 | 13.45 | 1,264,341 | -0.41(-2.96%) |
May 19, 2014 | 13.59 | 13.95 | 13.59 | 13.86 | 601,893 | +0.20(+1.47%) |
May 16, 2014 | 13.53 | 13.67 | 13.36 | 13.66 | 693,844 | +0.09(+0.67%) |
May 15, 2014 | 13.69 | 13.72 | 13.31 | 13.57 | 1,273,407 | -0.16(-1.20%) |
May 14, 2014 | 14.33 | 14.33 | 13.65 | 13.73 | 946,339 | -0.65(-4.50%) |
May 13, 2014 | 14.77 | 14.82 | 14.33 | 14.38 | 1,191,950 | -0.39(-2.65%) |
May 12, 2014 | 14.35 | 14.77 | 14.33 | 14.77 | 1,219,361 | +0.47(+3.32%) |
May 09, 2014 | 13.86 | 14.33 | 13.86 | 14.30 | 923,716 | +0.46(+3.29%) |
May 08, 2014 | 13.87 | 14.31 | 13.79 | 13.84 | 1,411,460 | -0.03(-0.20%) |
May 07, 2014 | 14.20 | 14.28 | 13.79 | 13.87 | 1,064,842 | -0.26(-1.81%) |
May 06, 2014 | 14.29 | 14.31 | 14.05 | 14.12 | 870,750 | -0.24(-1.65%) |
May 05, 2014 | 14.10 | 14.42 | 13.90 | 14.36 | 1,286,414 | +0.20(+1.42%) |
May 02, 2014 | 14.36 | 14.58 | 14.11 | 14.16 | 1,734,199 | -0.20(-1.40%) |