Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.76 | 14.00 | 13.45 | 13.58 | 540,618 | -0.42(-3.00%) |
Jul 30, 2014 | 13.85 | 14.16 | 13.74 | 14.00 | 445,509 | +0.30(+2.19%) |
Jul 29, 2014 | 13.22 | 13.81 | 13.14 | 13.70 | 448,857 | +0.52(+3.95%) |
Jul 28, 2014 | 13.52 | 13.69 | 13.11 | 13.18 | 425,216 | -0.35(-2.59%) |
Jul 25, 2014 | 13.43 | 13.59 | 13.40 | 13.53 | 453,952 | -0.14(-1.02%) |
Jul 24, 2014 | 13.72 | 13.89 | 13.54 | 13.67 | 598,470 | -0.04(-0.29%) |
Jul 23, 2014 | 13.67 | 13.87 | 13.58 | 13.71 | 648,152 | +0.16(+1.18%) |
Jul 22, 2014 | 13.26 | 13.59 | 13.13 | 13.55 | 524,818 | +0.38(+2.89%) |
Jul 21, 2014 | 13.22 | 13.31 | 12.96 | 13.17 | 462,403 | -0.18(-1.35%) |
Jul 18, 2014 | 12.72 | 13.36 | 12.69 | 13.35 | 743,841 | +0.57(+4.46%) |
Jul 17, 2014 | 12.81 | 13.13 | 12.63 | 12.78 | 805,972 | -0.20(-1.54%) |
Jul 16, 2014 | 13.49 | 13.62 | 12.90 | 12.98 | 785,243 | -0.39(-2.92%) |
Jul 15, 2014 | 14.33 | 14.35 | 13.35 | 13.37 | 742,457 | -0.94(-6.57%) |
Jul 14, 2014 | 14.46 | 14.52 | 14.18 | 14.31 | 301,823 | +0.12(+0.85%) |
Jul 11, 2014 | 14.14 | 14.25 | 13.95 | 14.19 | 334,452 | +0.03(+0.21%) |
Jul 10, 2014 | 13.93 | 14.39 | 13.59 | 14.16 | 752,885 | -0.27(-1.87%) |
Jul 09, 2014 | 14.26 | 14.71 | 13.90 | 14.43 | 508,109 | +0.20(+1.41%) |
Jul 08, 2014 | 15.23 | 15.23 | 14.14 | 14.23 | 717,716 | -1.04(-6.81%) |
Jul 07, 2014 | 15.66 | 15.85 | 15.02 | 15.27 | 549,670 | -0.43(-2.74%) |
Jul 03, 2014 | 15.59 | 15.70 | 15.70 | 15.70 | 261,600 | +0.21(+1.36%) |
Jul 02, 2014 | 15.37 | 15.97 | 15.29 | 15.49 | 476,765 | +0.12(+0.78%) |
Jul 01, 2014 | 14.91 | 15.48 | 14.86 | 15.37 | 616,927 | +0.53(+3.61%) |
Jun 30, 2014 | 14.85 | 15.27 | 14.73 | 14.84 | 553,333 | -0.01(-0.10%) |
Jun 27, 2014 | 14.71 | 14.95 | 14.57 | 14.85 | 831,757 | -0.01(-0.07%) |
Jun 26, 2014 | 14.82 | 14.95 | 14.36 | 14.86 | 477,992 | +0.04(+0.27%) |
Jun 25, 2014 | 14.82 | 14.99 | 14.56 | 14.82 | 602,876 | -0.05(-0.34%) |
Jun 24, 2014 | 14.95 | 15.17 | 14.81 | 14.87 | 462,728 | -0.05(-0.34%) |
Jun 23, 2014 | 15.19 | 15.32 | 14.80 | 14.92 | 425,154 | -0.27(-1.78%) |
Jun 20, 2014 | 15.21 | 15.35 | 14.97 | 15.19 | 851,073 | +0.08(+0.53%) |
Jun 19, 2014 | 15.27 | 15.27 | 14.87 | 15.11 | 186,223 | -0.11(-0.72%) |
Jun 18, 2014 | 15.01 | 15.25 | 14.71 | 15.22 | 262,358 | +0.22(+1.47%) |
Jun 17, 2014 | 15.01 | 15.23 | 14.81 | 15.00 | 336,590 | +0.01(+0.07%) |
Jun 16, 2014 | 14.92 | 15.21 | 14.69 | 14.99 | 220,413 | +0.02(+0.13%) |
Jun 13, 2014 | 15.26 | 15.34 | 14.70 | 14.97 | 362,016 | -0.22(-1.45%) |
Jun 12, 2014 | 15.39 | 15.52 | 15.00 | 15.19 | 411,473 | -0.25(-1.62%) |
Jun 11, 2014 | 15.35 | 15.63 | 15.23 | 15.44 | 404,882 | -0.06(-0.39%) |
Jun 10, 2014 | 15.35 | 15.55 | 15.13 | 15.50 | 356,340 | +0.57(+3.82%) |
Jun 06, 2014 | 14.92 | 15.25 | 14.73 | 14.93 | 341,808 | +0.13(+0.88%) |
Jun 05, 2014 | 14.16 | 15.08 | 13.99 | 14.80 | 810,047 | +0.67(+4.74%) |
Jun 04, 2014 | 13.87 | 14.18 | 13.80 | 14.13 | 278,639 | +0.19(+1.36%) |
Jun 03, 2014 | 13.84 | 14.12 | 13.70 | 13.94 | 394,846 | +0.03(+0.22%) |
Jun 02, 2014 | 13.99 | 14.07 | 13.64 | 13.91 | 524,188 | +0.02(+0.14%) |
May 30, 2014 | 13.72 | 14.24 | 13.60 | 13.89 | 560,930 | +0.22(+1.61%) |
May 29, 2014 | 13.34 | 13.69 | 13.33 | 13.67 | 393,469 | +0.43(+3.25%) |
May 28, 2014 | 13.39 | 13.58 | 13.22 | 13.24 | 242,374 | -0.19(-1.41%) |
May 27, 2014 | 13.20 | 13.43 | 13.07 | 13.43 | 363,163 | +0.40(+3.07%) |
May 23, 2014 | 13.00 | 13.03 | 13.03 | 13.03 | 339,600 | -0.02(-0.15%) |
May 22, 2014 | 12.94 | 13.20 | 12.80 | 13.05 | 370,787 | +0.17(+1.32%) |
May 21, 2014 | 13.05 | 13.24 | 12.72 | 12.88 | 410,692 | -0.02(-0.16%) |
May 20, 2014 | 13.27 | 13.38 | 12.69 | 12.90 | 695,625 | -0.45(-3.33%) |
May 19, 2014 | 13.05 | 13.39 | 13.01 | 13.35 | 854,160 | +0.18(+1.33%) |
May 16, 2014 | 13.40 | 13.56 | 12.84 | 13.17 | 741,563 | -0.25(-1.86%) |
May 15, 2014 | 13.73 | 13.88 | 13.20 | 13.42 | 528,067 | -0.44(-3.17%) |
May 14, 2014 | 13.94 | 14.19 | 13.69 | 13.86 | 422,635 | -0.15(-1.07%) |
May 13, 2014 | 14.22 | 14.70 | 13.97 | 14.01 | 368,368 | -0.46(-3.18%) |
May 12, 2014 | 13.92 | 14.62 | 13.92 | 14.47 | 503,426 | +0.63(+4.55%) |
May 09, 2014 | 13.05 | 13.87 | 13.00 | 13.84 | 730,397 | +0.70(+5.33%) |
May 08, 2014 | 13.25 | 13.99 | 12.80 | 13.14 | 575,972 | -0.19(-1.43%) |
May 07, 2014 | 13.30 | 13.37 | 12.85 | 13.33 | 618,886 | -0.01(-0.07%) |
May 06, 2014 | 13.53 | 13.83 | 13.32 | 13.34 | 549,502 | -0.28(-2.06%) |
May 05, 2014 | 12.96 | 13.70 | 12.80 | 13.62 | 466,025 | +0.49(+3.73%) |
May 02, 2014 | 13.36 | 13.71 | 13.03 | 13.13 | 444,755 | -0.23(-1.72%) |