Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.23 | 14.36 | 13.98 | 14.02 | 315,799 | -0.38(-2.61%) |
Jul 30, 2014 | 14.45 | 14.51 | 14.35 | 14.39 | 230,342 | +0.07(+0.47%) |
Jul 29, 2014 | 14.28 | 14.45 | 14.11 | 14.33 | 519,586 | +0.12(+0.88%) |
Jul 28, 2014 | 14.28 | 14.32 | 13.99 | 14.20 | 468,652 | -0.08(-0.58%) |
Jul 25, 2014 | 14.41 | 14.47 | 14.25 | 14.28 | 176,935 | -0.26(-1.78%) |
Jul 24, 2014 | 14.71 | 14.73 | 14.43 | 14.54 | 275,615 | -0.10(-0.68%) |
Jul 23, 2014 | 14.93 | 14.93 | 14.62 | 14.64 | 112,387 | -0.28(-1.90%) |
Jul 22, 2014 | 14.92 | 15.11 | 14.75 | 14.93 | 192,723 | +0.15(+1.02%) |
Jul 21, 2014 | 15.03 | 15.04 | 14.63 | 14.78 | 469,145 | -0.36(-2.37%) |
Jul 18, 2014 | 14.63 | 15.42 | 14.43 | 15.13 | 664,681 | +0.98(+6.95%) |
Jul 17, 2014 | 14.13 | 14.28 | 14.08 | 14.15 | 309,315 | -0.07(-0.47%) |
Jul 16, 2014 | 14.38 | 14.41 | 14.18 | 14.22 | 187,331 | -0.04(-0.29%) |
Jul 15, 2014 | 14.20 | 14.28 | 14.09 | 14.26 | 150,742 | +0.05(+0.35%) |
Jul 14, 2014 | 14.27 | 14.30 | 14.09 | 14.21 | 100,360 | +0.12(+0.83%) |
Jul 11, 2014 | 14.06 | 14.18 | 13.99 | 14.09 | 145,884 | +0.00(+0.00%) |
Jul 10, 2014 | 14.11 | 14.23 | 13.98 | 14.09 | 124,210 | -0.28(-1.97%) |
Jul 09, 2014 | 14.47 | 14.62 | 14.38 | 14.38 | 82,630 | -0.07(-0.46%) |
Jul 08, 2014 | 14.56 | 14.59 | 14.35 | 14.44 | 181,832 | -0.11(-0.74%) |
Jul 07, 2014 | 14.82 | 14.82 | 14.54 | 14.55 | 121,390 | -0.32(-2.13%) |
Jul 03, 2014 | 14.73 | 14.87 | 14.87 | 14.87 | 142,468 | +0.22(+1.48%) |
Jul 02, 2014 | 14.71 | 14.79 | 14.63 | 14.65 | 230,985 | -0.03(-0.23%) |
Jul 01, 2014 | 14.54 | 14.83 | 14.54 | 14.68 | 273,820 | +0.23(+1.62%) |
Jun 30, 2014 | 14.44 | 14.54 | 14.31 | 14.45 | 256,396 | -0.02(-0.12%) |
Jun 27, 2014 | 14.28 | 14.58 | 14.28 | 14.47 | 869,662 | +0.09(+0.64%) |
Jun 26, 2014 | 14.44 | 14.51 | 14.12 | 14.38 | 323,619 | -0.22(-1.49%) |
Jun 25, 2014 | 14.41 | 14.62 | 14.36 | 14.59 | 184,636 | +0.08(+0.57%) |
Jun 24, 2014 | 14.73 | 14.78 | 14.50 | 14.51 | 295,555 | -0.19(-1.30%) |
Jun 23, 2014 | 14.74 | 14.80 | 14.55 | 14.70 | 258,285 | -0.06(-0.40%) |
Jun 20, 2014 | 15.05 | 15.05 | 14.55 | 14.76 | 531,158 | -0.22(-1.45%) |
Jun 19, 2014 | 14.86 | 15.01 | 14.80 | 14.98 | 207,915 | +0.19(+1.30%) |
Jun 18, 2014 | 14.58 | 14.82 | 14.53 | 14.78 | 322,508 | +0.17(+1.14%) |
Jun 17, 2014 | 14.38 | 14.73 | 14.33 | 14.62 | 303,732 | +0.22(+1.51%) |
Jun 16, 2014 | 14.37 | 14.44 | 14.23 | 14.40 | 105,723 | +0.05(+0.35%) |
Jun 13, 2014 | 14.58 | 14.58 | 14.30 | 14.35 | 267,356 | -0.23(-1.60%) |
Jun 12, 2014 | 14.66 | 14.79 | 14.49 | 14.58 | 183,893 | -0.15(-1.02%) |
Jun 11, 2014 | 14.62 | 14.78 | 14.49 | 14.73 | 155,973 | +0.02(+0.17%) |
Jun 10, 2014 | 14.73 | 14.92 | 14.70 | 14.71 | 173,077 | -0.02(-0.11%) |
Jun 06, 2014 | 14.44 | 14.93 | 14.44 | 14.73 | 424,283 | +0.40(+2.77%) |
Jun 05, 2014 | 13.92 | 14.40 | 13.79 | 14.33 | 299,837 | +0.44(+3.16%) |
Jun 04, 2014 | 13.93 | 14.05 | 13.86 | 13.89 | 94,920 | -0.12(-0.89%) |
Jun 03, 2014 | 14.20 | 14.21 | 13.86 | 14.01 | 367,121 | -0.22(-1.57%) |
Jun 02, 2014 | 14.52 | 14.55 | 14.03 | 14.24 | 208,504 | -0.29(-2.00%) |
May 30, 2014 | 14.73 | 14.73 | 14.47 | 14.53 | 109,911 | -0.17(-1.13%) |
May 29, 2014 | 14.77 | 14.82 | 14.58 | 14.69 | 117,909 | +0.02(+0.11%) |
May 28, 2014 | 14.68 | 14.88 | 14.59 | 14.68 | 149,492 | -0.07(-0.45%) |
May 27, 2014 | 14.75 | 15.07 | 14.66 | 14.74 | 133,862 | +0.12(+0.79%) |
May 23, 2014 | 14.39 | 14.63 | 14.63 | 14.63 | 158,528 | +0.17(+1.15%) |
May 22, 2014 | 14.25 | 14.51 | 14.19 | 14.46 | 57,111 | +0.22(+1.57%) |
May 21, 2014 | 14.26 | 14.40 | 14.05 | 14.24 | 139,711 | +0.07(+0.53%) |
May 20, 2014 | 14.32 | 14.32 | 13.91 | 14.16 | 252,267 | -0.18(-1.27%) |
May 19, 2014 | 14.37 | 14.58 | 14.23 | 14.35 | 184,028 | -0.04(-0.29%) |
May 16, 2014 | 14.25 | 14.39 | 14.12 | 14.39 | 139,247 | +0.09(+0.64%) |
May 15, 2014 | 14.12 | 14.43 | 13.88 | 14.30 | 283,362 | +0.07(+0.47%) |
May 14, 2014 | 14.63 | 14.63 | 14.21 | 14.23 | 230,813 | -0.47(-3.21%) |
May 13, 2014 | 15.09 | 15.09 | 14.63 | 14.70 | 185,658 | -0.39(-2.58%) |
May 12, 2014 | 14.78 | 15.22 | 14.74 | 15.09 | 303,034 | +0.45(+3.05%) |
May 09, 2014 | 14.37 | 14.70 | 14.35 | 14.64 | 157,724 | +0.16(+1.09%) |
May 08, 2014 | 14.73 | 15.04 | 14.46 | 14.49 | 134,054 | -0.23(-1.58%) |
May 07, 2014 | 14.73 | 14.76 | 14.35 | 14.72 | 188,328 | +0.06(+0.40%) |
May 06, 2014 | 14.88 | 14.90 | 14.53 | 14.66 | 234,139 | -0.31(-2.10%) |
May 05, 2014 | 14.78 | 15.01 | 14.59 | 14.97 | 248,689 | +0.07(+0.44%) |
May 02, 2014 | 14.99 | 15.21 | 14.86 | 14.91 | 558,949 | -0.02(-0.11%) |