Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.06 | 13.59 | 13.06 | 13.17 | 75,845 | -0.07(-0.53%) |
Jul 30, 2014 | 13.23 | 13.37 | 13.05 | 13.24 | 386,140 | +0.07(+0.53%) |
Jul 29, 2014 | 13.38 | 13.53 | 13.14 | 13.17 | 49,543 | -0.21(-1.57%) |
Jul 28, 2014 | 13.75 | 13.80 | 13.20 | 13.38 | 52,194 | -0.41(-2.97%) |
Jul 25, 2014 | 13.78 | 14.06 | 13.71 | 13.79 | 120,703 | -0.15(-1.08%) |
Jul 24, 2014 | 14.00 | 14.18 | 13.72 | 13.94 | 181,980 | -0.11(-0.78%) |
Jul 23, 2014 | 14.05 | 14.20 | 13.87 | 14.05 | 241,998 | +0.09(+0.64%) |
Jul 22, 2014 | 13.58 | 14.26 | 13.58 | 13.96 | 302,537 | +0.41(+3.03%) |
Jul 21, 2014 | 13.69 | 13.69 | 13.44 | 13.55 | 61,612 | -0.20(-1.45%) |
Jul 18, 2014 | 13.07 | 13.84 | 13.07 | 13.75 | 129,181 | +0.62(+4.72%) |
Jul 17, 2014 | 13.59 | 13.71 | 13.02 | 13.13 | 64,584 | -0.57(-4.16%) |
Jul 16, 2014 | 13.72 | 13.80 | 13.42 | 13.70 | 62,251 | +0.07(+0.51%) |
Jul 15, 2014 | 13.64 | 13.80 | 13.28 | 13.63 | 141,204 | +0.05(+0.37%) |
Jul 14, 2014 | 13.80 | 13.80 | 13.50 | 13.58 | 57,011 | -0.12(-0.88%) |
Jul 11, 2014 | 13.57 | 13.82 | 13.51 | 13.70 | 39,577 | +0.05(+0.37%) |
Jul 10, 2014 | 13.52 | 13.79 | 13.02 | 13.65 | 90,993 | -0.18(-1.30%) |
Jul 09, 2014 | 13.91 | 14.01 | 13.64 | 13.83 | 194,547 | -0.03(-0.22%) |
Jul 08, 2014 | 14.51 | 14.51 | 13.63 | 13.86 | 261,932 | -0.71(-4.87%) |
Jul 07, 2014 | 14.98 | 15.11 | 14.50 | 14.57 | 84,384 | -0.47(-3.12%) |
Jul 03, 2014 | 14.68 | 15.04 | 15.04 | 15.04 | 33,500 | +0.38(+2.59%) |
Jul 02, 2014 | 14.49 | 14.77 | 14.36 | 14.66 | 82,745 | +0.12(+0.83%) |
Jul 01, 2014 | 14.18 | 14.63 | 14.09 | 14.54 | 175,547 | +0.28(+1.96%) |
Jun 30, 2014 | 14.15 | 14.41 | 13.56 | 14.26 | 192,625 | +0.14(+0.99%) |
Jun 27, 2014 | 14.81 | 14.97 | 14.01 | 14.12 | 934,022 | -0.71(-4.79%) |
Jun 26, 2014 | 14.88 | 14.94 | 14.02 | 14.83 | 91,961 | -0.09(-0.60%) |
Jun 25, 2014 | 15.10 | 15.40 | 14.90 | 14.92 | 50,031 | -0.36(-2.36%) |
Jun 24, 2014 | 15.91 | 15.94 | 15.04 | 15.28 | 87,360 | -0.66(-4.14%) |
Jun 23, 2014 | 15.95 | 16.06 | 15.72 | 15.94 | 87,476 | +0.06(+0.38%) |
Jun 20, 2014 | 15.41 | 15.92 | 15.31 | 15.88 | 299,631 | +0.47(+3.05%) |
Jun 19, 2014 | 15.11 | 15.47 | 14.99 | 15.41 | 80,476 | +0.54(+3.63%) |
Jun 18, 2014 | 15.42 | 15.46 | 14.56 | 14.87 | 146,998 | -0.62(-4.00%) |
Jun 17, 2014 | 15.12 | 15.49 | 14.95 | 15.49 | 110,186 | +0.38(+2.51%) |
Jun 16, 2014 | 15.58 | 16.11 | 15.00 | 15.11 | 140,115 | -0.39(-2.52%) |
Jun 13, 2014 | 15.00 | 15.72 | 14.96 | 15.50 | 119,949 | +0.43(+2.85%) |
Jun 12, 2014 | 14.59 | 15.16 | 14.59 | 15.07 | 108,919 | +0.50(+3.43%) |
Jun 11, 2014 | 14.74 | 15.00 | 14.29 | 14.57 | 125,497 | -0.21(-1.42%) |
Jun 10, 2014 | 14.97 | 15.05 | 14.63 | 14.78 | 59,758 | -0.07(-0.47%) |
Jun 06, 2014 | 14.16 | 14.89 | 14.01 | 14.85 | 231,208 | +0.63(+4.43%) |
Jun 05, 2014 | 13.70 | 14.49 | 13.28 | 14.22 | 213,615 | +0.47(+3.42%) |
Jun 04, 2014 | 13.41 | 13.85 | 13.05 | 13.75 | 140,486 | +0.38(+2.84%) |
Jun 03, 2014 | 13.31 | 13.87 | 13.24 | 13.37 | 95,420 | -0.09(-0.67%) |
Jun 02, 2014 | 13.04 | 13.66 | 12.54 | 13.46 | 143,105 | +0.31(+2.36%) |
May 30, 2014 | 13.03 | 13.20 | 12.89 | 13.15 | 67,994 | +0.02(+0.15%) |
May 29, 2014 | 13.01 | 13.20 | 12.62 | 13.13 | 57,867 | +0.22(+1.70%) |
May 28, 2014 | 12.65 | 13.10 | 12.65 | 12.91 | 78,958 | +0.18(+1.41%) |
May 27, 2014 | 12.65 | 12.84 | 12.46 | 12.73 | 64,775 | +0.04(+0.32%) |
May 23, 2014 | 12.08 | 12.69 | 12.69 | 12.69 | 65,500 | +0.70(+5.84%) |
May 22, 2014 | 11.78 | 12.03 | 11.54 | 11.99 | 34,500 | +0.27(+2.30%) |
May 21, 2014 | 11.85 | 12.20 | 11.70 | 11.72 | 70,666 | -0.10(-0.85%) |
May 20, 2014 | 11.99 | 12.15 | 11.65 | 11.82 | 121,980 | -0.21(-1.75%) |
May 19, 2014 | 11.79 | 12.25 | 11.65 | 12.03 | 60,419 | +0.29(+2.47%) |
May 16, 2014 | 11.27 | 11.85 | 11.00 | 11.74 | 112,969 | +0.43(+3.80%) |
May 15, 2014 | 11.23 | 11.49 | 10.87 | 11.31 | 113,603 | +0.04(+0.35%) |
May 14, 2014 | 11.04 | 11.78 | 10.87 | 11.27 | 162,594 | +0.22(+1.99%) |
May 13, 2014 | 10.43 | 11.18 | 10.41 | 11.05 | 171,899 | +0.66(+6.35%) |
May 12, 2014 | 10.03 | 10.59 | 10.03 | 10.39 | 253,187 | +0.36(+3.59%) |
May 09, 2014 | 11.10 | 11.51 | 9.620 | 10.03 | 930,113 | -0.62(-5.82%) |
May 08, 2014 | 11.51 | 11.89 | 10.40 | 10.65 | 345,244 | -0.94(-8.11%) |
May 07, 2014 | 11.95 | 12.12 | 11.47 | 11.59 | 274,248 | -0.41(-3.42%) |
May 06, 2014 | 12.03 | 12.10 | 11.79 | 12.00 | 98,170 | -0.03(-0.25%) |
May 05, 2014 | 12.40 | 12.40 | 11.80 | 12.03 | 202,666 | -0.32(-2.59%) |
May 02, 2014 | 12.72 | 12.72 | 12.26 | 12.35 | 82,800 | -0.39(-3.06%) |