Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.44 | 14.59 | 14.21 | 14.33 | 2,160,081 | -0.30(-2.04%) |
Jul 30, 2014 | 14.50 | 14.74 | 14.34 | 14.63 | 1,888,972 | +0.13(+0.91%) |
Jul 29, 2014 | 14.68 | 14.79 | 14.46 | 14.50 | 3,203,029 | -0.15(-1.01%) |
Jul 28, 2014 | 14.37 | 14.75 | 14.14 | 14.65 | 4,247,291 | +0.39(+2.70%) |
Jul 25, 2014 | 14.49 | 14.57 | 14.23 | 14.26 | 2,193,067 | -0.17(-1.18%) |
Jul 24, 2014 | 14.28 | 14.49 | 14.05 | 14.43 | 1,517,531 | +0.09(+0.61%) |
Jul 23, 2014 | 14.57 | 14.57 | 14.19 | 14.34 | 1,791,495 | -0.13(-0.93%) |
Jul 22, 2014 | 14.30 | 14.53 | 14.23 | 14.48 | 2,870,820 | +0.34(+2.38%) |
Jul 21, 2014 | 14.02 | 14.24 | 13.95 | 14.14 | 2,229,203 | +0.16(+1.16%) |
Jul 18, 2014 | 13.93 | 14.10 | 13.81 | 13.98 | 2,004,371 | +0.21(+1.54%) |
Jul 17, 2014 | 13.91 | 14.05 | 13.74 | 13.77 | 3,788,706 | -0.16(-1.14%) |
Jul 16, 2014 | 13.47 | 14.02 | 13.44 | 13.93 | 5,174,718 | +0.56(+4.17%) |
Jul 15, 2014 | 13.31 | 13.40 | 13.09 | 13.37 | 1,572,281 | +0.07(+0.53%) |
Jul 14, 2014 | 13.17 | 13.47 | 13.15 | 13.30 | 1,936,890 | +0.28(+2.16%) |
Jul 11, 2014 | 12.99 | 13.18 | 12.88 | 13.02 | 1,662,580 | +0.04(+0.30%) |
Jul 10, 2014 | 12.74 | 13.04 | 12.62 | 12.98 | 1,521,079 | +0.01(+0.09%) |
Jul 09, 2014 | 12.85 | 13.03 | 12.77 | 12.97 | 1,819,550 | +0.05(+0.41%) |
Jul 08, 2014 | 13.20 | 13.28 | 12.55 | 12.92 | 2,739,805 | -0.38(-2.82%) |
Jul 07, 2014 | 13.59 | 13.59 | 13.18 | 13.29 | 1,087,804 | -0.25(-1.81%) |
Jul 03, 2014 | 13.54 | 13.54 | 13.54 | 13.54 | 710,757 | +0.10(+0.74%) |
Jul 02, 2014 | 13.47 | 13.59 | 13.35 | 13.44 | 2,193,413 | -0.02(-0.13%) |
Jul 01, 2014 | 13.39 | 13.49 | 13.37 | 13.45 | 1,259,236 | +0.09(+0.69%) |
Jun 30, 2014 | 13.25 | 13.42 | 13.20 | 13.36 | 2,071,611 | +0.11(+0.86%) |
Jun 27, 2014 | 13.28 | 13.43 | 13.13 | 13.25 | 1,778,283 | -0.10(-0.77%) |
Jun 26, 2014 | 13.17 | 13.43 | 13.14 | 13.35 | 2,612,303 | +0.20(+1.56%) |
Jun 25, 2014 | 13.11 | 13.23 | 13.06 | 13.15 | 2,975,745 | -0.09(-0.68%) |
Jun 24, 2014 | 13.01 | 13.33 | 12.98 | 13.24 | 2,721,379 | +0.16(+1.19%) |
Jun 23, 2014 | 13.16 | 13.16 | 12.96 | 13.08 | 1,904,319 | -0.08(-0.62%) |
Jun 20, 2014 | 13.18 | 13.18 | 13.01 | 13.16 | 2,702,444 | +0.03(+0.21%) |
Jun 19, 2014 | 12.98 | 13.14 | 12.87 | 13.14 | 1,588,056 | +0.13(+0.98%) |
Jun 18, 2014 | 12.87 | 13.04 | 12.80 | 13.01 | 2,742,374 | +0.10(+0.77%) |
Jun 17, 2014 | 12.82 | 13.16 | 12.82 | 12.91 | 3,744,295 | +0.10(+0.77%) |
Jun 16, 2014 | 12.73 | 12.86 | 12.56 | 12.81 | 2,278,939 | -0.05(-0.40%) |
Jun 13, 2014 | 12.92 | 12.96 | 12.65 | 12.86 | 11,016,517 | -0.07(-0.55%) |
Jun 12, 2014 | 12.43 | 12.99 | 12.38 | 12.93 | 12,012,985 | +0.56(+4.56%) |
Jun 11, 2014 | 12.33 | 12.42 | 12.26 | 12.37 | 5,572,795 | +0.02(+0.19%) |
Jun 10, 2014 | 12.22 | 12.36 | 12.22 | 12.34 | 4,051,897 | +0.26(+2.17%) |
Jun 06, 2014 | 12.11 | 12.15 | 11.98 | 12.08 | 3,216,886 | -0.03(-0.25%) |
Jun 05, 2014 | 12.08 | 12.17 | 11.99 | 12.11 | 1,477,701 | -0.00(-0.01%) |
Jun 04, 2014 | 11.81 | 12.22 | 11.81 | 12.11 | 2,189,490 | +0.24(+2.01%) |
Jun 03, 2014 | 11.92 | 11.95 | 11.79 | 11.88 | 1,156,916 | -0.10(-0.80%) |
Jun 02, 2014 | 12.14 | 12.18 | 11.83 | 11.97 | 1,467,297 | -0.16(-1.35%) |
May 30, 2014 | 12.22 | 12.25 | 12.03 | 12.13 | 1,821,573 | -0.05(-0.43%) |
May 29, 2014 | 12.20 | 12.20 | 12.07 | 12.19 | 1,971,847 | +0.07(+0.59%) |
May 28, 2014 | 12.22 | 12.22 | 12.05 | 12.12 | 2,135,368 | -0.02(-0.15%) |
May 27, 2014 | 12.24 | 12.24 | 11.98 | 12.13 | 2,196,246 | +0.02(+0.17%) |
May 23, 2014 | 12.18 | 12.11 | 12.11 | 12.11 | 2,120,543 | -0.04(-0.29%) |
May 22, 2014 | 12.22 | 12.23 | 12.07 | 12.15 | 974,813 | -0.01(-0.11%) |
May 21, 2014 | 12.16 | 12.27 | 12.07 | 12.16 | 3,059,121 | +0.11(+0.93%) |
May 20, 2014 | 12.00 | 12.17 | 12.00 | 12.05 | 5,878,396 | +0.05(+0.44%) |
May 19, 2014 | 11.95 | 12.13 | 11.93 | 12.00 | 5,674,056 | +0.01(+0.04%) |
May 16, 2014 | 12.13 | 12.18 | 11.84 | 11.99 | 3,118,904 | -0.10(-0.81%) |
May 15, 2014 | 11.85 | 12.34 | 11.73 | 12.09 | 6,447,953 | +0.04(+0.30%) |
May 14, 2014 | 12.05 | 12.20 | 11.88 | 12.06 | 5,308,803 | -0.07(-0.55%) |
May 13, 2014 | 12.09 | 12.18 | 11.90 | 12.12 | 3,365,710 | -0.01(-0.06%) |
May 12, 2014 | 11.51 | 12.28 | 11.40 | 12.13 | 5,647,652 | +0.73(+6.43%) |
May 09, 2014 | 11.43 | 11.52 | 11.02 | 11.40 | 3,835,075 | -0.08(-0.71%) |
May 08, 2014 | 11.40 | 11.70 | 11.37 | 11.48 | 2,722,817 | +0.10(+0.84%) |
May 07, 2014 | 11.81 | 11.93 | 11.31 | 11.38 | 2,593,669 | -0.39(-3.33%) |
May 06, 2014 | 11.89 | 11.97 | 11.74 | 11.77 | 1,447,583 | -0.13(-1.10%) |
May 05, 2014 | 11.74 | 11.95 | 11.72 | 11.91 | 1,222,839 | +0.05(+0.43%) |
May 02, 2014 | 11.80 | 12.06 | 11.77 | 11.85 | 3,127,189 | -0.03(-0.23%) |