Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.14 | 13.44 | 12.75 | 12.87 | 269,494 | -0.45(-3.38%) |
Jul 30, 2014 | 13.43 | 13.59 | 13.14 | 13.32 | 144,139 | +0.03(+0.23%) |
Jul 29, 2014 | 13.11 | 13.47 | 13.11 | 13.29 | 228,832 | +0.21(+1.61%) |
Jul 28, 2014 | 13.23 | 13.37 | 12.86 | 13.08 | 181,943 | -0.15(-1.13%) |
Jul 25, 2014 | 13.34 | 13.38 | 12.96 | 13.23 | 244,936 | -0.17(-1.27%) |
Jul 24, 2014 | 15.02 | 15.02 | 13.11 | 13.40 | 657,949 | -2.65(-16.51%) |
Jul 23, 2014 | 16.19 | 16.46 | 15.89 | 16.05 | 132,211 | -0.07(-0.43%) |
Jul 22, 2014 | 16.26 | 16.66 | 15.96 | 16.12 | 128,736 | -0.04(-0.25%) |
Jul 21, 2014 | 15.87 | 16.25 | 15.56 | 16.16 | 199,048 | +0.17(+1.06%) |
Jul 18, 2014 | 15.37 | 15.99 | 15.37 | 15.99 | 117,385 | +0.70(+4.58%) |
Jul 17, 2014 | 15.28 | 15.85 | 15.21 | 15.29 | 143,140 | -0.17(-1.10%) |
Jul 16, 2014 | 15.42 | 15.80 | 15.21 | 15.46 | 212,820 | +0.17(+1.11%) |
Jul 15, 2014 | 15.70 | 16.03 | 15.19 | 15.29 | 243,947 | -0.39(-2.49%) |
Jul 14, 2014 | 15.71 | 16.07 | 15.39 | 15.68 | 178,092 | +0.22(+1.42%) |
Jul 11, 2014 | 15.68 | 15.90 | 15.19 | 15.46 | 98,142 | -0.26(-1.65%) |
Jul 10, 2014 | 15.55 | 16.17 | 15.43 | 15.72 | 108,888 | -0.16(-1.01%) |
Jul 09, 2014 | 15.75 | 16.01 | 15.43 | 15.88 | 124,958 | +0.24(+1.53%) |
Jul 08, 2014 | 15.15 | 16.22 | 15.00 | 15.64 | 186,170 | -0.38(-2.40%) |
Jul 07, 2014 | 16.50 | 16.53 | 15.88 | 16.02 | 131,055 | -0.52(-3.11%) |
Jul 03, 2014 | 16.73 | 16.54 | 16.54 | 16.54 | 117,900 | -0.11(-0.66%) |
Jul 02, 2014 | 16.95 | 17.00 | 16.57 | 16.65 | 178,155 | -0.25(-1.48%) |
Jul 01, 2014 | 16.91 | 17.16 | 16.76 | 16.90 | 162,838 | +0.11(+0.66%) |
Jun 30, 2014 | 17.36 | 17.36 | 16.62 | 16.79 | 275,108 | -0.44(-2.55%) |
Jun 27, 2014 | 18.49 | 18.59 | 17.18 | 17.23 | 1,799,705 | -1.30(-7.02%) |
Jun 26, 2014 | 18.59 | 18.83 | 18.20 | 18.53 | 171,931 | -0.04(-0.22%) |
Jun 25, 2014 | 18.25 | 18.67 | 18.24 | 18.57 | 176,552 | +0.20(+1.09%) |
Jun 24, 2014 | 18.90 | 18.92 | 18.21 | 18.37 | 162,008 | -0.60(-3.16%) |
Jun 23, 2014 | 19.01 | 19.63 | 18.80 | 18.97 | 159,497 | -0.07(-0.37%) |
Jun 20, 2014 | 18.98 | 19.11 | 18.53 | 19.04 | 177,294 | +0.10(+0.53%) |
Jun 19, 2014 | 19.67 | 19.75 | 18.81 | 18.94 | 141,951 | -0.62(-3.17%) |
Jun 18, 2014 | 19.37 | 19.93 | 19.26 | 19.56 | 180,991 | +0.12(+0.62%) |
Jun 17, 2014 | 19.28 | 19.60 | 19.23 | 19.44 | 155,529 | +0.22(+1.14%) |
Jun 16, 2014 | 19.41 | 19.50 | 19.04 | 19.22 | 146,543 | -0.27(-1.39%) |
Jun 13, 2014 | 19.38 | 19.60 | 18.83 | 19.49 | 98,833 | +0.22(+1.14%) |
Jun 12, 2014 | 19.08 | 19.63 | 19.01 | 19.27 | 162,357 | +0.24(+1.26%) |
Jun 11, 2014 | 19.32 | 19.50 | 18.98 | 19.03 | 132,066 | -0.34(-1.76%) |
Jun 10, 2014 | 18.83 | 19.71 | 18.83 | 19.37 | 173,646 | +0.52(+2.76%) |
Jun 06, 2014 | 18.34 | 18.93 | 18.20 | 18.85 | 197,602 | +0.69(+3.80%) |
Jun 05, 2014 | 17.28 | 18.25 | 17.09 | 18.16 | 131,812 | +0.94(+5.46%) |
Jun 04, 2014 | 17.00 | 17.75 | 16.97 | 17.22 | 128,863 | +0.04(+0.23%) |
Jun 03, 2014 | 17.15 | 17.61 | 16.37 | 17.18 | 181,588 | -0.09(-0.52%) |
Jun 02, 2014 | 17.05 | 17.43 | 16.55 | 17.27 | 109,597 | +0.27(+1.59%) |
May 30, 2014 | 17.85 | 17.86 | 16.97 | 17.00 | 139,068 | -0.73(-4.12%) |
May 29, 2014 | 16.83 | 17.75 | 16.79 | 17.73 | 102,079 | +0.99(+5.91%) |
May 28, 2014 | 17.31 | 17.47 | 16.51 | 16.74 | 108,290 | -0.52(-3.01%) |
May 27, 2014 | 17.00 | 17.77 | 16.80 | 17.26 | 111,599 | +0.48(+2.86%) |
May 23, 2014 | 16.45 | 16.78 | 16.78 | 16.78 | 70,800 | +0.10(+0.60%) |
May 22, 2014 | 16.40 | 16.68 | 16.12 | 16.68 | 50,012 | +0.32(+1.96%) |
May 21, 2014 | 16.20 | 16.62 | 15.94 | 16.36 | 70,318 | +0.17(+1.05%) |
May 20, 2014 | 16.30 | 16.77 | 15.73 | 16.19 | 109,424 | -0.08(-0.49%) |
May 19, 2014 | 15.40 | 16.35 | 15.34 | 16.27 | 158,436 | +0.85(+5.51%) |
May 16, 2014 | 15.13 | 15.58 | 14.75 | 15.42 | 90,907 | +0.33(+2.19%) |
May 15, 2014 | 15.09 | 15.11 | 14.81 | 15.09 | 72,474 | -0.11(-0.72%) |
May 14, 2014 | 15.91 | 15.99 | 15.03 | 15.20 | 91,102 | -0.79(-4.94%) |
May 13, 2014 | 15.36 | 16.25 | 15.36 | 15.99 | 164,408 | +0.58(+3.76%) |
May 12, 2014 | 14.83 | 15.45 | 14.83 | 15.41 | 137,155 | +0.59(+3.98%) |
May 09, 2014 | 14.56 | 14.89 | 14.21 | 14.82 | 202,431 | +0.26(+1.79%) |
May 08, 2014 | 14.46 | 15.35 | 14.38 | 14.56 | 163,614 | -0.01(-0.07%) |
May 07, 2014 | 15.29 | 15.29 | 14.05 | 14.57 | 167,105 | -0.55(-3.64%) |
May 06, 2014 | 15.35 | 15.75 | 15.05 | 15.12 | 136,044 | -0.34(-2.20%) |
May 05, 2014 | 15.20 | 15.59 | 14.89 | 15.46 | 153,615 | +0.03(+0.19%) |
May 02, 2014 | 15.54 | 16.08 | 15.30 | 15.43 | 331,396 | -0.16(-1.03%) |