Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.52 | 13.94 | 12.28 | 13.77 | 706,026 | -0.70(-4.85%) |
Jul 30, 2014 | 14.50 | 14.58 | 14.35 | 14.48 | 156,797 | +0.05(+0.32%) |
Jul 29, 2014 | 14.34 | 14.55 | 14.34 | 14.43 | 132,616 | +0.10(+0.71%) |
Jul 28, 2014 | 14.34 | 14.36 | 14.12 | 14.33 | 131,298 | -0.02(-0.13%) |
Jul 25, 2014 | 14.38 | 14.48 | 14.31 | 14.35 | 139,135 | -0.19(-1.33%) |
Jul 24, 2014 | 14.73 | 14.75 | 14.49 | 14.54 | 126,187 | -0.23(-1.56%) |
Jul 23, 2014 | 14.68 | 14.89 | 14.60 | 14.77 | 114,494 | +0.12(+0.82%) |
Jul 22, 2014 | 14.62 | 14.85 | 14.62 | 14.65 | 79,095 | +0.09(+0.64%) |
Jul 21, 2014 | 14.55 | 14.66 | 14.43 | 14.56 | 136,053 | -0.12(-0.82%) |
Jul 18, 2014 | 14.33 | 14.71 | 14.33 | 14.68 | 152,418 | +0.36(+2.52%) |
Jul 17, 2014 | 14.28 | 14.44 | 14.28 | 14.32 | 139,084 | -0.13(-0.90%) |
Jul 16, 2014 | 14.40 | 14.52 | 14.17 | 14.45 | 140,208 | +0.07(+0.51%) |
Jul 15, 2014 | 14.53 | 14.71 | 14.25 | 14.37 | 117,414 | -0.20(-1.40%) |
Jul 14, 2014 | 14.59 | 14.71 | 14.54 | 14.58 | 68,458 | +0.20(+1.42%) |
Jul 11, 2014 | 14.34 | 14.47 | 14.21 | 14.37 | 107,793 | +0.00(+0.00%) |
Jul 10, 2014 | 14.44 | 14.55 | 14.29 | 14.37 | 122,835 | -0.38(-2.57%) |
Jul 09, 2014 | 14.76 | 15.04 | 14.72 | 14.75 | 158,676 | +0.06(+0.38%) |
Jul 08, 2014 | 14.68 | 14.75 | 14.50 | 14.70 | 259,742 | -0.06(-0.44%) |
Jul 07, 2014 | 15.07 | 15.07 | 14.68 | 14.76 | 153,891 | -0.33(-2.20%) |
Jul 03, 2014 | 14.98 | 15.09 | 15.09 | 15.09 | 65,126 | +0.14(+0.93%) |
Jul 02, 2014 | 15.09 | 15.23 | 14.94 | 14.96 | 125,209 | -0.18(-1.22%) |
Jul 01, 2014 | 14.71 | 15.34 | 14.70 | 15.14 | 241,758 | +0.54(+3.67%) |
Jun 30, 2014 | 14.65 | 14.72 | 14.47 | 14.60 | 152,448 | -0.10(-0.69%) |
Jun 27, 2014 | 14.35 | 14.79 | 14.31 | 14.71 | 227,877 | +0.28(+1.92%) |
Jun 26, 2014 | 14.42 | 14.48 | 14.12 | 14.43 | 110,248 | +0.06(+0.45%) |
Jun 25, 2014 | 14.25 | 14.39 | 14.04 | 14.36 | 94,321 | +0.06(+0.45%) |
Jun 24, 2014 | 14.50 | 14.68 | 14.26 | 14.30 | 155,716 | -0.25(-1.72%) |
Jun 23, 2014 | 14.77 | 14.77 | 14.39 | 14.55 | 95,896 | -0.21(-1.44%) |
Jun 20, 2014 | 14.73 | 14.86 | 14.69 | 14.76 | 263,262 | +0.01(+0.06%) |
Jun 19, 2014 | 14.78 | 14.89 | 14.53 | 14.75 | 91,016 | -0.04(-0.25%) |
Jun 18, 2014 | 14.72 | 14.80 | 14.55 | 14.79 | 92,334 | +0.06(+0.44%) |
Jun 17, 2014 | 14.60 | 14.94 | 14.57 | 14.72 | 151,181 | +0.05(+0.31%) |
Jun 16, 2014 | 14.77 | 14.78 | 14.40 | 14.68 | 90,399 | -0.06(-0.38%) |
Jun 13, 2014 | 15.00 | 15.00 | 14.72 | 14.73 | 143,909 | -0.27(-1.79%) |
Jun 12, 2014 | 15.33 | 15.33 | 14.93 | 15.00 | 87,747 | -0.35(-2.29%) |
Jun 11, 2014 | 15.73 | 15.75 | 15.22 | 15.35 | 177,243 | -0.49(-3.09%) |
Jun 10, 2014 | 15.72 | 15.92 | 15.66 | 15.84 | 116,111 | +0.47(+3.07%) |
Jun 06, 2014 | 15.19 | 15.39 | 15.03 | 15.37 | 165,146 | +0.32(+2.15%) |
Jun 05, 2014 | 14.52 | 15.06 | 14.45 | 15.05 | 171,550 | +0.53(+3.63%) |
Jun 04, 2014 | 14.58 | 14.72 | 14.42 | 14.52 | 125,091 | -0.06(-0.38%) |
Jun 03, 2014 | 14.78 | 14.94 | 14.47 | 14.58 | 145,106 | -0.22(-1.50%) |
Jun 02, 2014 | 15.19 | 15.23 | 14.72 | 14.80 | 140,356 | -0.45(-2.97%) |
May 30, 2014 | 14.87 | 15.28 | 14.86 | 15.25 | 295,772 | +0.58(+3.97%) |
May 29, 2014 | 14.69 | 14.69 | 14.49 | 14.67 | 62,316 | +0.08(+0.57%) |
May 28, 2014 | 14.96 | 15.03 | 14.56 | 14.59 | 170,728 | -0.44(-2.95%) |
May 27, 2014 | 14.77 | 15.14 | 14.70 | 15.03 | 88,400 | +0.33(+2.26%) |
May 23, 2014 | 14.31 | 14.70 | 14.70 | 14.70 | 109,373 | +0.33(+2.32%) |
May 22, 2014 | 14.36 | 14.47 | 14.28 | 14.36 | 46,301 | +0.00(+0.00%) |
May 21, 2014 | 14.46 | 14.57 | 14.28 | 14.36 | 158,024 | -0.06(-0.45%) |
May 20, 2014 | 14.45 | 14.58 | 14.25 | 14.43 | 347,780 | -0.09(-0.64%) |
May 19, 2014 | 14.43 | 14.80 | 14.35 | 14.52 | 118,826 | +0.12(+0.83%) |
May 16, 2014 | 14.13 | 14.42 | 14.06 | 14.40 | 135,795 | +0.23(+1.63%) |
May 15, 2014 | 14.28 | 14.28 | 13.87 | 14.17 | 199,336 | -0.22(-1.54%) |
May 14, 2014 | 14.68 | 14.68 | 14.33 | 14.39 | 296,180 | -0.36(-2.44%) |
May 13, 2014 | 14.98 | 15.04 | 14.63 | 14.75 | 326,437 | -0.28(-1.84%) |
May 12, 2014 | 14.22 | 15.03 | 14.12 | 15.03 | 318,568 | +0.96(+6.83%) |
May 09, 2014 | 13.76 | 14.08 | 13.74 | 14.07 | 101,095 | +0.19(+1.40%) |
May 08, 2014 | 14.14 | 14.36 | 13.85 | 13.87 | 194,497 | -0.30(-2.12%) |
May 07, 2014 | 14.06 | 14.18 | 13.91 | 14.18 | 173,569 | +0.08(+0.59%) |
May 06, 2014 | 14.09 | 14.30 | 13.92 | 14.09 | 308,098 | +0.02(+0.13%) |
May 05, 2014 | 14.38 | 14.47 | 13.80 | 14.07 | 197,324 | -0.47(-3.23%) |
May 02, 2014 | 13.78 | 14.78 | 13.74 | 14.54 | 297,812 | +0.81(+5.90%) |