Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.42 | 13.66 | 13.01 | 13.05 | 70,512 | -0.44(-3.25%) |
Jul 30, 2014 | 14.04 | 14.04 | 13.42 | 13.49 | 50,970 | -0.50(-3.56%) |
Jul 29, 2014 | 13.77 | 14.02 | 13.77 | 13.99 | 19,022 | +0.20(+1.44%) |
Jul 28, 2014 | 13.82 | 13.85 | 13.64 | 13.79 | 59,895 | +0.01(+0.06%) |
Jul 25, 2014 | 13.86 | 13.88 | 13.76 | 13.78 | 42,161 | -0.15(-1.08%) |
Jul 24, 2014 | 13.88 | 13.94 | 13.84 | 13.93 | 20,334 | -0.01(-0.09%) |
Jul 23, 2014 | 13.91 | 13.99 | 13.87 | 13.95 | 14,909 | +0.05(+0.33%) |
Jul 22, 2014 | 13.96 | 14.11 | 13.79 | 13.90 | 66,228 | +0.04(+0.31%) |
Jul 21, 2014 | 13.55 | 13.87 | 13.53 | 13.86 | 39,830 | +0.22(+1.60%) |
Jul 18, 2014 | 13.54 | 13.73 | 13.45 | 13.64 | 17,743 | +0.10(+0.71%) |
Jul 17, 2014 | 13.59 | 13.73 | 13.41 | 13.54 | 52,483 | -0.05(-0.34%) |
Jul 16, 2014 | 13.75 | 13.75 | 13.59 | 13.59 | 33,472 | -0.09(-0.64%) |
Jul 15, 2014 | 13.83 | 14.01 | 13.65 | 13.68 | 56,466 | -0.21(-1.54%) |
Jul 14, 2014 | 14.00 | 14.07 | 13.89 | 13.89 | 19,790 | -0.03(-0.24%) |
Jul 11, 2014 | 13.89 | 14.05 | 13.89 | 13.92 | 15,938 | +0.05(+0.33%) |
Jul 10, 2014 | 13.91 | 14.02 | 13.78 | 13.88 | 44,448 | -0.10(-0.72%) |
Jul 09, 2014 | 14.08 | 14.23 | 13.98 | 13.98 | 32,096 | -0.11(-0.80%) |
Jul 08, 2014 | 14.16 | 14.16 | 13.98 | 14.09 | 27,727 | -0.04(-0.27%) |
Jul 07, 2014 | 14.13 | 14.24 | 14.13 | 14.13 | 26,518 | -0.07(-0.50%) |
Jul 03, 2014 | 14.08 | 14.20 | 14.20 | 14.20 | 30,563 | +0.28(+1.98%) |
Jul 02, 2014 | 13.89 | 14.21 | 13.89 | 13.92 | 48,152 | +0.03(+0.24%) |
Jul 01, 2014 | 13.84 | 13.93 | 13.78 | 13.89 | 65,251 | +0.03(+0.21%) |
Jun 30, 2014 | 13.86 | 14.05 | 13.78 | 13.86 | 50,750 | -0.11(-0.82%) |
Jun 27, 2014 | 14.05 | 14.07 | 13.86 | 13.98 | 32,381 | -0.04(-0.29%) |
Jun 26, 2014 | 14.03 | 14.18 | 13.88 | 14.02 | 23,128 | -0.04(-0.30%) |
Jun 25, 2014 | 14.03 | 14.14 | 13.83 | 14.06 | 52,780 | -0.07(-0.47%) |
Jun 24, 2014 | 14.47 | 14.47 | 13.96 | 14.13 | 142,171 | -0.30(-2.11%) |
Jun 23, 2014 | 14.95 | 14.95 | 14.38 | 14.43 | 107,874 | -0.24(-1.65%) |
Jun 20, 2014 | 15.71 | 15.73 | 14.38 | 14.67 | 235,042 | -1.09(-6.90%) |
Jun 19, 2014 | 15.54 | 15.76 | 15.54 | 15.76 | 31,660 | +0.19(+1.25%) |
Jun 18, 2014 | 15.62 | 15.86 | 15.46 | 15.57 | 73,432 | -0.21(-1.36%) |
Jun 17, 2014 | 15.44 | 15.82 | 15.30 | 15.78 | 34,765 | +0.39(+2.54%) |
Jun 16, 2014 | 15.33 | 15.42 | 15.28 | 15.39 | 25,209 | +0.07(+0.49%) |
Jun 13, 2014 | 15.21 | 15.36 | 15.10 | 15.31 | 26,471 | +0.15(+0.96%) |
Jun 12, 2014 | 15.11 | 15.18 | 15.03 | 15.17 | 32,353 | +0.08(+0.53%) |
Jun 11, 2014 | 14.96 | 15.09 | 14.96 | 15.09 | 22,200 | -0.00(-0.03%) |
Jun 10, 2014 | 15.18 | 15.21 | 14.96 | 15.09 | 35,991 | +0.02(+0.14%) |
Jun 06, 2014 | 14.99 | 15.15 | 14.86 | 15.07 | 22,497 | +0.14(+0.95%) |
Jun 05, 2014 | 14.98 | 14.99 | 14.87 | 14.93 | 16,229 | +0.01(+0.06%) |
Jun 04, 2014 | 14.76 | 14.99 | 14.75 | 14.92 | 23,589 | +0.11(+0.76%) |
Jun 03, 2014 | 14.71 | 14.94 | 14.49 | 14.81 | 12,147 | -0.00(-0.03%) |
Jun 02, 2014 | 14.68 | 14.83 | 14.68 | 14.81 | 25,943 | +0.13(+0.91%) |
May 30, 2014 | 14.67 | 14.91 | 14.49 | 14.68 | 24,237 | +0.01(+0.08%) |
May 29, 2014 | 14.94 | 14.98 | 14.43 | 14.67 | 83,250 | -0.22(-1.46%) |
May 28, 2014 | 14.90 | 15.21 | 14.74 | 14.88 | 45,588 | -0.01(-0.06%) |
May 27, 2014 | 14.67 | 15.06 | 14.49 | 14.89 | 136,650 | +0.41(+2.83%) |
May 23, 2014 | 14.65 | 14.48 | 14.48 | 14.48 | 41,806 | -0.15(-1.05%) |
May 22, 2014 | 14.67 | 14.69 | 14.43 | 14.64 | 35,395 | -0.01(-0.08%) |
May 21, 2014 | 14.48 | 14.69 | 14.27 | 14.65 | 69,846 | +0.25(+1.72%) |
May 20, 2014 | 13.85 | 14.56 | 13.85 | 14.40 | 127,580 | +0.60(+4.38%) |
May 19, 2014 | 13.61 | 13.89 | 13.61 | 13.80 | 77,042 | +0.19(+1.40%) |
May 16, 2014 | 13.59 | 13.82 | 13.45 | 13.61 | 98,702 | +0.11(+0.80%) |
May 15, 2014 | 13.39 | 13.54 | 13.24 | 13.50 | 50,791 | +0.18(+1.37%) |
May 14, 2014 | 13.65 | 13.71 | 13.32 | 13.32 | 24,958 | -0.32(-2.34%) |
May 13, 2014 | 13.56 | 13.83 | 13.41 | 13.64 | 22,005 | +0.10(+0.73%) |
May 12, 2014 | 13.36 | 13.55 | 13.34 | 13.54 | 35,518 | +0.17(+1.28%) |
May 09, 2014 | 13.47 | 13.64 | 13.25 | 13.37 | 69,237 | -0.04(-0.31%) |
May 08, 2014 | 13.58 | 13.76 | 13.31 | 13.41 | 49,213 | -0.09(-0.67%) |
May 07, 2014 | 13.31 | 13.57 | 13.31 | 13.50 | 78,430 | +0.14(+1.02%) |
May 06, 2014 | 13.32 | 13.40 | 13.26 | 13.36 | 34,407 | +0.07(+0.53%) |
May 05, 2014 | 13.41 | 13.41 | 13.24 | 13.29 | 31,289 | -0.11(-0.83%) |
May 02, 2014 | 13.28 | 13.40 | 13.14 | 13.40 | 38,244 | +0.24(+1.82%) |