Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.76 | 14.99 | 14.25 | 14.68 | 352,606 | -0.25(-1.67%) |
Jul 30, 2014 | 14.76 | 14.96 | 14.62 | 14.93 | 180,388 | +0.24(+1.61%) |
Jul 29, 2014 | 14.78 | 14.82 | 14.48 | 14.69 | 288,673 | -0.10(-0.66%) |
Jul 28, 2014 | 14.49 | 14.88 | 14.41 | 14.79 | 190,581 | +0.25(+1.69%) |
Jul 25, 2014 | 14.52 | 14.67 | 14.34 | 14.54 | 188,468 | -0.11(-0.76%) |
Jul 24, 2014 | 14.81 | 14.88 | 14.32 | 14.65 | 261,937 | -0.12(-0.78%) |
Jul 23, 2014 | 14.72 | 14.89 | 14.66 | 14.77 | 169,357 | +0.06(+0.39%) |
Jul 22, 2014 | 14.49 | 14.84 | 14.43 | 14.71 | 234,613 | +0.24(+1.66%) |
Jul 21, 2014 | 14.41 | 14.57 | 14.25 | 14.47 | 174,798 | +0.02(+0.12%) |
Jul 18, 2014 | 14.29 | 14.53 | 14.03 | 14.45 | 246,337 | +0.19(+1.31%) |
Jul 17, 2014 | 13.69 | 14.60 | 13.63 | 14.27 | 532,053 | +0.46(+3.32%) |
Jul 16, 2014 | 13.79 | 13.97 | 13.56 | 13.81 | 302,562 | +0.10(+0.75%) |
Jul 15, 2014 | 13.90 | 13.90 | 13.52 | 13.70 | 332,772 | -0.18(-1.32%) |
Jul 14, 2014 | 13.90 | 13.97 | 13.78 | 13.89 | 268,455 | +0.07(+0.48%) |
Jul 11, 2014 | 14.03 | 14.12 | 13.78 | 13.82 | 281,118 | -0.28(-1.99%) |
Jul 10, 2014 | 14.05 | 14.15 | 13.89 | 14.10 | 223,392 | -0.21(-1.43%) |
Jul 09, 2014 | 14.47 | 14.58 | 14.23 | 14.31 | 269,591 | -0.18(-1.23%) |
Jul 08, 2014 | 14.52 | 14.60 | 14.35 | 14.48 | 625,897 | -0.09(-0.64%) |
Jul 07, 2014 | 14.80 | 14.92 | 14.32 | 14.58 | 236,545 | -0.20(-1.36%) |
Jul 03, 2014 | 14.84 | 14.78 | 14.78 | 14.78 | 361,713 | -0.05(-0.36%) |
Jul 02, 2014 | 14.38 | 14.85 | 14.31 | 14.83 | 370,545 | +0.49(+3.39%) |
Jul 01, 2014 | 13.86 | 14.46 | 13.86 | 14.35 | 381,888 | +0.49(+3.57%) |
Jun 30, 2014 | 13.73 | 13.92 | 13.68 | 13.85 | 255,861 | +0.08(+0.58%) |
Jun 27, 2014 | 13.59 | 13.81 | 13.59 | 13.77 | 568,997 | +0.10(+0.72%) |
Jun 26, 2014 | 13.59 | 13.75 | 13.51 | 13.67 | 204,202 | +0.06(+0.43%) |
Jun 25, 2014 | 13.57 | 13.74 | 13.56 | 13.61 | 275,752 | -0.01(-0.10%) |
Jun 24, 2014 | 13.74 | 13.78 | 13.49 | 13.63 | 427,573 | -0.12(-0.91%) |
Jun 23, 2014 | 13.57 | 13.83 | 13.44 | 13.75 | 398,859 | +0.14(+1.05%) |
Jun 20, 2014 | 13.53 | 13.64 | 13.37 | 13.61 | 490,003 | +0.16(+1.19%) |
Jun 19, 2014 | 13.15 | 13.60 | 13.03 | 13.45 | 369,220 | +0.31(+2.37%) |
Jun 18, 2014 | 12.72 | 13.16 | 12.71 | 13.14 | 239,354 | +0.38(+2.96%) |
Jun 17, 2014 | 12.78 | 12.91 | 12.58 | 12.76 | 155,358 | -0.09(-0.69%) |
Jun 16, 2014 | 12.73 | 12.91 | 12.59 | 12.85 | 168,123 | +0.18(+1.40%) |
Jun 13, 2014 | 12.73 | 12.86 | 12.57 | 12.67 | 228,012 | -0.04(-0.35%) |
Jun 12, 2014 | 12.92 | 12.92 | 12.53 | 12.72 | 363,813 | -0.23(-1.75%) |
Jun 11, 2014 | 13.12 | 13.24 | 12.86 | 12.94 | 528,858 | -0.24(-1.79%) |
Jun 10, 2014 | 13.31 | 13.34 | 13.05 | 13.18 | 497,191 | -0.49(-3.58%) |
Jun 06, 2014 | 13.74 | 13.93 | 13.54 | 13.67 | 262,434 | +0.01(+0.06%) |
Jun 05, 2014 | 13.11 | 13.82 | 12.95 | 13.66 | 443,557 | +0.56(+4.28%) |
Jun 04, 2014 | 13.14 | 13.38 | 12.77 | 13.10 | 497,315 | -0.03(-0.24%) |
Jun 03, 2014 | 11.98 | 13.27 | 11.57 | 13.13 | 1,795,052 | +1.60(+13.88%) |
Jun 02, 2014 | 11.37 | 11.59 | 11.26 | 11.53 | 2,859,339 | +0.15(+1.34%) |
May 30, 2014 | 11.47 | 11.54 | 11.34 | 11.38 | 946,315 | -0.05(-0.42%) |
May 29, 2014 | 10.96 | 11.58 | 10.93 | 11.43 | 852,178 | +0.54(+4.99%) |
May 28, 2014 | 10.85 | 10.92 | 10.77 | 10.88 | 265,700 | -0.01(-0.13%) |
May 27, 2014 | 10.74 | 10.92 | 10.64 | 10.90 | 272,148 | +0.25(+2.37%) |
May 23, 2014 | 10.62 | 10.64 | 10.64 | 10.64 | 1,126,256 | +0.03(+0.32%) |
May 22, 2014 | 10.51 | 10.64 | 10.43 | 10.61 | 77,873 | +0.08(+0.80%) |
May 21, 2014 | 10.46 | 10.56 | 10.37 | 10.53 | 380,779 | +0.09(+0.85%) |
May 20, 2014 | 10.40 | 10.46 | 10.31 | 10.44 | 472,322 | -0.02(-0.21%) |
May 19, 2014 | 10.28 | 10.50 | 10.26 | 10.46 | 362,327 | +0.16(+1.58%) |
May 16, 2014 | 10.10 | 10.30 | 10.10 | 10.30 | 343,260 | +0.19(+1.85%) |
May 15, 2014 | 10.03 | 10.14 | 9.989 | 10.11 | 367,641 | +0.07(+0.73%) |
May 14, 2014 | 9.929 | 10.09 | 9.819 | 10.04 | 583,814 | +0.12(+1.22%) |
May 13, 2014 | 10.22 | 10.23 | 9.907 | 9.916 | 317,161 | -0.25(-2.43%) |
May 12, 2014 | 9.815 | 10.19 | 9.815 | 10.16 | 213,362 | +0.36(+3.71%) |
May 09, 2014 | 9.696 | 10.04 | 9.647 | 9.800 | 269,077 | -0.04(-0.39%) |
May 08, 2014 | 10.05 | 10.08 | 9.807 | 9.839 | 235,545 | -0.16(-1.62%) |
May 07, 2014 | 9.868 | 10.02 | 9.747 | 10.00 | 278,732 | +0.16(+1.58%) |
May 06, 2014 | 9.979 | 10.06 | 9.844 | 9.846 | 345,618 | -0.17(-1.67%) |
May 05, 2014 | 10.00 | 10.09 | 9.897 | 10.01 | 264,352 | -0.08(-0.75%) |
May 02, 2014 | 10.24 | 10.24 | 9.714 | 10.09 | 268,293 | -0.08(-0.74%) |