Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.50 | 13.63 | 13.48 | 13.51 | 573,120 | -0.02(-0.16%) |
Jul 30, 2014 | 13.48 | 13.55 | 13.44 | 13.53 | 259,991 | -0.11(-0.82%) |
Jul 29, 2014 | 13.71 | 13.73 | 13.63 | 13.64 | 312,472 | -0.21(-1.52%) |
Jul 28, 2014 | 13.82 | 13.85 | 13.74 | 13.85 | 392,279 | +0.27(+1.97%) |
Jul 25, 2014 | 13.77 | 13.80 | 13.50 | 13.59 | 1,732,418 | +0.37(+2.82%) |
Jul 24, 2014 | 13.31 | 13.32 | 13.16 | 13.21 | 329,205 | -0.14(-1.05%) |
Jul 23, 2014 | 13.37 | 13.42 | 13.34 | 13.35 | 265,751 | +0.05(+0.37%) |
Jul 22, 2014 | 13.26 | 13.32 | 13.21 | 13.30 | 1,421,094 | -0.08(-0.58%) |
Jul 21, 2014 | 13.34 | 13.41 | 13.28 | 13.38 | 271,772 | -0.25(-1.86%) |
Jul 18, 2014 | 13.51 | 13.66 | 13.50 | 13.63 | 265,852 | +0.26(+1.95%) |
Jul 17, 2014 | 13.42 | 13.44 | 13.35 | 13.37 | 295,695 | -0.11(-0.83%) |
Jul 16, 2014 | 13.51 | 13.53 | 13.46 | 13.49 | 216,751 | +0.06(+0.42%) |
Jul 15, 2014 | 13.44 | 13.48 | 13.35 | 13.43 | 276,587 | +0.06(+0.47%) |
Jul 14, 2014 | 13.36 | 13.43 | 13.33 | 13.37 | 337,739 | +0.22(+1.71%) |
Jul 11, 2014 | 13.10 | 13.16 | 13.10 | 13.14 | 291,789 | -0.11(-0.80%) |
Jul 10, 2014 | 13.23 | 13.29 | 13.19 | 13.25 | 265,958 | -0.21(-1.57%) |
Jul 09, 2014 | 13.44 | 13.47 | 13.39 | 13.46 | 308,580 | -0.15(-1.14%) |
Jul 08, 2014 | 13.71 | 13.71 | 13.54 | 13.61 | 316,072 | -0.25(-1.78%) |
Jul 07, 2014 | 13.89 | 13.92 | 13.85 | 13.86 | 319,097 | -0.01(-0.10%) |
Jul 03, 2014 | 13.81 | 13.87 | 13.87 | 13.87 | 204,924 | +0.11(+0.77%) |
Jul 02, 2014 | 13.89 | 13.92 | 13.73 | 13.77 | 287,270 | -0.21(-1.51%) |
Jul 01, 2014 | 13.94 | 14.04 | 13.94 | 13.98 | 264,615 | +0.05(+0.35%) |
Jun 30, 2014 | 13.72 | 13.94 | 13.72 | 13.93 | 348,126 | +0.29(+2.11%) |
Jun 27, 2014 | 13.66 | 13.69 | 13.61 | 13.64 | 249,567 | -0.12(-0.87%) |
Jun 26, 2014 | 13.63 | 13.79 | 13.61 | 13.76 | 247,187 | +0.23(+1.72%) |
Jun 25, 2014 | 13.53 | 13.61 | 13.51 | 13.53 | 222,067 | +0.01(+0.10%) |
Jun 24, 2014 | 13.58 | 13.61 | 13.51 | 13.52 | 355,029 | +0.08(+0.58%) |
Jun 23, 2014 | 13.42 | 13.48 | 13.37 | 13.44 | 546,359 | -0.01(-0.10%) |
Jun 20, 2014 | 13.51 | 13.52 | 13.40 | 13.45 | 456,807 | -0.02(-0.16%) |
Jun 19, 2014 | 13.55 | 13.56 | 13.47 | 13.47 | 444,237 | +0.17(+1.27%) |
Jun 18, 2014 | 13.22 | 13.33 | 13.20 | 13.30 | 437,438 | +0.01(+0.11%) |
Jun 17, 2014 | 13.27 | 13.30 | 13.21 | 13.29 | 886,177 | +0.13(+0.96%) |
Jun 16, 2014 | 13.19 | 13.20 | 13.12 | 13.16 | 480,959 | -0.21(-1.58%) |
Jun 13, 2014 | 13.35 | 13.41 | 13.31 | 13.37 | 239,961 | -0.01(-0.11%) |
Jun 12, 2014 | 13.40 | 13.41 | 13.35 | 13.39 | 338,396 | +0.01(+0.11%) |
Jun 11, 2014 | 13.21 | 13.38 | 13.20 | 13.37 | 770,018 | -0.01(-0.05%) |
Jun 10, 2014 | 13.47 | 13.49 | 13.32 | 13.38 | 2,088,464 | -0.18(-1.30%) |
Jun 06, 2014 | 13.54 | 13.58 | 13.48 | 13.56 | 537,933 | -0.06(-0.46%) |
Jun 05, 2014 | 13.56 | 13.64 | 13.56 | 13.62 | 259,568 | -0.03(-0.21%) |
Jun 04, 2014 | 13.70 | 13.70 | 13.56 | 13.65 | 287,055 | -0.13(-0.92%) |
Jun 03, 2014 | 13.77 | 13.83 | 13.74 | 13.78 | 190,326 | -0.02(-0.15%) |
Jun 02, 2014 | 13.85 | 13.85 | 13.78 | 13.80 | 174,747 | -0.01(-0.05%) |
May 30, 2014 | 13.73 | 13.85 | 13.68 | 13.80 | 313,528 | +0.09(+0.67%) |
May 29, 2014 | 13.67 | 13.72 | 13.65 | 13.71 | 271,621 | +0.23(+1.72%) |
May 28, 2014 | 13.46 | 13.52 | 13.42 | 13.48 | 284,390 | -0.15(-1.13%) |
May 27, 2014 | 13.66 | 13.68 | 13.56 | 13.63 | 234,020 | +0.14(+1.04%) |
May 23, 2014 | 13.41 | 13.49 | 13.49 | 13.49 | 300,773 | -0.04(-0.31%) |
May 22, 2014 | 13.51 | 13.62 | 13.42 | 13.54 | 242,150 | +0.03(+0.21%) |
May 21, 2014 | 13.42 | 13.51 | 13.39 | 13.51 | 352,041 | -0.15(-1.13%) |
May 20, 2014 | 13.78 | 13.78 | 13.62 | 13.66 | 307,299 | -0.24(-1.72%) |
May 19, 2014 | 13.83 | 13.90 | 13.81 | 13.90 | 332,631 | +0.11(+0.76%) |
May 16, 2014 | 13.72 | 13.83 | 13.68 | 13.80 | 524,827 | +0.23(+1.71%) |
May 15, 2014 | 13.64 | 13.66 | 13.52 | 13.56 | 404,557 | -0.04(-0.26%) |
May 14, 2014 | 13.61 | 13.68 | 13.58 | 13.60 | 469,584 | +0.04(+0.31%) |
May 13, 2014 | 13.55 | 13.65 | 13.49 | 13.56 | 419,272 | +0.11(+0.78%) |
May 12, 2014 | 13.37 | 13.47 | 13.29 | 13.45 | 348,797 | +0.00(+0.00%) |
May 09, 2014 | 13.44 | 13.53 | 13.41 | 13.45 | 476,464 | +0.14(+1.06%) |
May 08, 2014 | 13.30 | 13.41 | 13.26 | 13.31 | 578,158 | +0.18(+1.34%) |
May 07, 2014 | 13.10 | 13.17 | 13.08 | 13.14 | 362,741 | -0.15(-1.11%) |
May 06, 2014 | 13.30 | 13.31 | 13.21 | 13.28 | 888,251 | +0.25(+1.89%) |
May 05, 2014 | 12.96 | 13.05 | 12.92 | 13.04 | 252,979 | +0.04(+0.27%) |
May 02, 2014 | 12.92 | 13.02 | 12.90 | 13.00 | 302,674 | -0.09(-0.70%) |