Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.56 | 12.60 | 12.34 | 12.49 | 14,806 | -0.12(-0.95%) |
Jul 30, 2014 | 12.81 | 12.81 | 12.50 | 12.61 | 15,659 | +0.00(+0.00%) |
Jul 29, 2014 | 12.78 | 12.78 | 12.60 | 12.61 | 8,418 | -0.08(-0.63%) |
Jul 28, 2014 | 12.85 | 12.92 | 12.61 | 12.69 | 6,814 | -0.12(-0.94%) |
Jul 25, 2014 | 13.04 | 13.04 | 12.65 | 12.81 | 12,394 | -0.39(-2.95%) |
Jul 24, 2014 | 13.20 | 13.45 | 13.00 | 13.20 | 8,446 | -0.04(-0.30%) |
Jul 23, 2014 | 13.29 | 13.44 | 12.74 | 13.24 | 15,350 | -0.03(-0.23%) |
Jul 22, 2014 | 12.87 | 13.36 | 12.60 | 13.27 | 106,843 | +0.38(+2.95%) |
Jul 21, 2014 | 12.90 | 13.04 | 12.61 | 12.89 | 23,064 | -0.05(-0.39%) |
Jul 18, 2014 | 12.99 | 13.15 | 12.88 | 12.94 | 27,482 | -0.11(-0.84%) |
Jul 17, 2014 | 13.15 | 13.15 | 12.91 | 13.05 | 29,596 | -0.14(-1.06%) |
Jul 16, 2014 | 13.25 | 13.42 | 13.09 | 13.19 | 27,397 | -0.01(-0.08%) |
Jul 15, 2014 | 13.75 | 13.75 | 13.06 | 13.20 | 40,603 | -0.54(-3.93%) |
Jul 14, 2014 | 13.68 | 13.77 | 13.50 | 13.74 | 10,492 | +0.01(+0.07%) |
Jul 11, 2014 | 13.56 | 14.03 | 13.37 | 13.73 | 13,164 | +0.23(+1.70%) |
Jul 10, 2014 | 13.75 | 13.75 | 13.31 | 13.50 | 19,605 | -0.42(-3.02%) |
Jul 09, 2014 | 13.74 | 13.93 | 13.70 | 13.92 | 14,919 | +0.02(+0.14%) |
Jul 08, 2014 | 13.99 | 14.00 | 13.82 | 13.90 | 15,128 | +0.02(+0.14%) |
Jul 07, 2014 | 14.29 | 14.37 | 13.84 | 13.88 | 25,428 | -0.47(-3.28%) |
Jul 03, 2014 | 14.36 | 14.35 | 14.35 | 14.35 | 4,900 | +0.09(+0.63%) |
Jul 02, 2014 | 13.95 | 14.50 | 13.93 | 14.26 | 13,473 | +0.29(+2.08%) |
Jul 01, 2014 | 14.01 | 14.50 | 13.82 | 13.97 | 39,778 | -0.01(-0.07%) |
Jun 30, 2014 | 13.83 | 14.11 | 13.77 | 13.98 | 36,989 | +0.10(+0.72%) |
Jun 27, 2014 | 13.70 | 13.89 | 13.70 | 13.88 | 19,398 | +0.16(+1.17%) |
Jun 26, 2014 | 13.78 | 13.80 | 13.71 | 13.72 | 5,268 | -0.05(-0.36%) |
Jun 25, 2014 | 13.70 | 13.77 | 13.70 | 13.77 | 31,368 | +0.03(+0.22%) |
Jun 24, 2014 | 13.68 | 13.80 | 13.64 | 13.74 | 21,592 | +0.09(+0.66%) |
Jun 23, 2014 | 13.59 | 13.75 | 13.53 | 13.65 | 12,935 | +0.13(+0.96%) |
Jun 20, 2014 | 13.37 | 13.58 | 13.37 | 13.52 | 19,343 | +0.23(+1.73%) |
Jun 19, 2014 | 13.45 | 13.45 | 13.14 | 13.29 | 15,855 | -0.08(-0.60%) |
Jun 18, 2014 | 13.53 | 13.90 | 13.26 | 13.37 | 7,809 | -0.14(-1.04%) |
Jun 17, 2014 | 13.20 | 13.78 | 13.20 | 13.51 | 13,214 | +0.28(+2.12%) |
Jun 16, 2014 | 13.13 | 13.33 | 13.13 | 13.23 | 13,630 | +0.20(+1.53%) |
Jun 13, 2014 | 12.98 | 13.09 | 12.97 | 13.03 | 6,203 | +0.02(+0.15%) |
Jun 12, 2014 | 12.97 | 13.07 | 12.71 | 13.01 | 26,957 | -0.03(-0.23%) |
Jun 11, 2014 | 13.14 | 13.15 | 12.93 | 13.04 | 14,955 | +0.04(+0.31%) |
Jun 10, 2014 | 13.20 | 13.28 | 12.63 | 13.00 | 31,587 | -0.32(-2.40%) |
Jun 06, 2014 | 13.40 | 13.50 | 13.18 | 13.32 | 44,537 | -0.04(-0.30%) |
Jun 05, 2014 | 13.24 | 13.50 | 13.14 | 13.36 | 23,656 | +0.18(+1.37%) |
Jun 04, 2014 | 13.24 | 13.24 | 13.01 | 13.18 | 9,146 | +0.17(+1.31%) |
Jun 03, 2014 | 13.14 | 13.14 | 12.91 | 13.01 | 37,701 | -0.07(-0.54%) |
Jun 02, 2014 | 13.11 | 13.20 | 13.00 | 13.08 | 9,156 | -0.06(-0.46%) |
May 30, 2014 | 13.15 | 13.15 | 13.08 | 13.14 | 20,090 | -0.01(-0.08%) |
May 29, 2014 | 13.29 | 13.31 | 12.59 | 13.15 | 32,953 | -0.13(-0.98%) |
May 28, 2014 | 13.41 | 13.41 | 13.14 | 13.28 | 14,117 | +0.15(+1.14%) |
May 27, 2014 | 12.89 | 13.34 | 12.89 | 13.13 | 42,834 | +0.19(+1.47%) |
May 23, 2014 | 12.95 | 12.94 | 12.94 | 12.94 | 26,000 | +0.27(+2.13%) |
May 22, 2014 | 13.07 | 13.21 | 12.67 | 12.67 | 13,984 | -0.56(-4.23%) |
May 21, 2014 | 13.60 | 13.68 | 13.00 | 13.23 | 25,472 | -0.28(-2.07%) |
May 20, 2014 | 14.03 | 14.50 | 13.46 | 13.51 | 50,375 | -0.62(-4.39%) |
May 19, 2014 | 14.36 | 14.42 | 13.71 | 14.13 | 101,608 | -0.32(-2.21%) |
May 16, 2014 | 14.39 | 14.48 | 14.36 | 14.45 | 15,017 | +0.12(+0.84%) |
May 15, 2014 | 14.49 | 14.49 | 14.20 | 14.33 | 10,667 | -0.23(-1.58%) |
May 14, 2014 | 14.51 | 14.62 | 14.39 | 14.56 | 45,417 | +0.21(+1.46%) |
May 13, 2014 | 14.05 | 15.50 | 14.05 | 14.35 | 78,772 | -0.65(-4.33%) |
May 12, 2014 | 14.88 | 15.04 | 14.75 | 15.00 | 57,133 | +0.19(+1.28%) |
May 09, 2014 | 14.69 | 14.87 | 14.69 | 14.81 | 15,605 | +0.01(+0.07%) |
May 08, 2014 | 14.74 | 14.84 | 14.46 | 14.80 | 14,922 | +0.08(+0.54%) |
May 07, 2014 | 15.01 | 15.01 | 14.65 | 14.72 | 74,665 | -0.23(-1.54%) |
May 06, 2014 | 14.96 | 15.00 | 14.95 | 14.95 | 16,263 | -0.01(-0.07%) |
May 05, 2014 | 14.95 | 15.05 | 14.73 | 14.96 | 14,012 | +0.00(+0.00%) |
May 02, 2014 | 14.94 | 15.04 | 14.81 | 14.96 | 17,665 | +0.00(+0.00%) |