Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.75 | 15.82 | 15.65 | 15.70 | 333,683 | -0.02(-0.11%) |
Jul 30, 2014 | 15.78 | 15.79 | 15.62 | 15.71 | 370,632 | -0.04(-0.23%) |
Jul 29, 2014 | 15.89 | 15.91 | 15.75 | 15.75 | 426,931 | +0.26(+1.69%) |
Jul 28, 2014 | 15.38 | 15.49 | 15.35 | 15.49 | 428,592 | +0.39(+2.57%) |
Jul 25, 2014 | 15.12 | 15.12 | 15.03 | 15.10 | 265,579 | +0.01(+0.06%) |
Jul 24, 2014 | 15.05 | 15.13 | 15.04 | 15.09 | 392,308 | +0.21(+1.40%) |
Jul 23, 2014 | 14.87 | 14.91 | 14.84 | 14.88 | 319,583 | -0.07(-0.48%) |
Jul 22, 2014 | 14.91 | 15.03 | 14.87 | 14.96 | 428,916 | +0.18(+1.22%) |
Jul 21, 2014 | 14.69 | 14.77 | 14.68 | 14.77 | 253,803 | -0.08(-0.55%) |
Jul 18, 2014 | 14.91 | 14.91 | 14.81 | 14.86 | 215,946 | -0.10(-0.66%) |
Jul 17, 2014 | 15.06 | 15.09 | 14.92 | 14.96 | 310,821 | -0.09(-0.60%) |
Jul 16, 2014 | 15.05 | 15.06 | 14.97 | 15.05 | 316,247 | -0.02(-0.12%) |
Jul 15, 2014 | 15.10 | 15.14 | 15.00 | 15.06 | 418,722 | +0.05(+0.36%) |
Jul 14, 2014 | 14.92 | 15.04 | 14.88 | 15.01 | 918,358 | +0.72(+5.06%) |
Jul 11, 2014 | 14.30 | 14.40 | 14.20 | 14.29 | 329,476 | -0.05(-0.32%) |
Jul 10, 2014 | 14.19 | 14.33 | 14.18 | 14.33 | 322,899 | +0.05(+0.32%) |
Jul 09, 2014 | 14.25 | 14.30 | 14.20 | 14.29 | 539,379 | +0.09(+0.64%) |
Jul 08, 2014 | 14.29 | 14.30 | 14.17 | 14.20 | 356,941 | +0.16(+1.16%) |
Jul 07, 2014 | 14.06 | 14.06 | 14.00 | 14.03 | 281,062 | -0.25(-1.77%) |
Jul 03, 2014 | 14.26 | 14.29 | 14.29 | 14.29 | 185,577 | +0.04(+0.25%) |
Jul 02, 2014 | 14.26 | 14.29 | 14.21 | 14.25 | 375,978 | +0.25(+1.81%) |
Jul 01, 2014 | 13.92 | 14.02 | 13.91 | 14.00 | 485,935 | +0.14(+1.04%) |
Jun 30, 2014 | 13.86 | 13.92 | 13.84 | 13.85 | 336,948 | +0.08(+0.59%) |
Jun 27, 2014 | 13.82 | 13.83 | 13.70 | 13.77 | 312,260 | -0.14(-0.98%) |
Jun 26, 2014 | 13.90 | 13.97 | 13.87 | 13.91 | 563,282 | +0.38(+2.81%) |
Jun 25, 2014 | 13.53 | 13.54 | 13.45 | 13.53 | 389,345 | -0.01(-0.07%) |
Jun 24, 2014 | 13.63 | 13.70 | 13.52 | 13.54 | 309,579 | -0.11(-0.79%) |
Jun 23, 2014 | 13.69 | 13.71 | 13.62 | 13.65 | 223,073 | -0.17(-1.24%) |
Jun 20, 2014 | 13.97 | 13.97 | 13.78 | 13.82 | 283,142 | -0.24(-1.74%) |
Jun 19, 2014 | 14.10 | 14.12 | 14.01 | 14.06 | 393,711 | -0.04(-0.26%) |
Jun 18, 2014 | 14.02 | 14.10 | 13.94 | 14.10 | 258,846 | +0.18(+1.30%) |
Jun 17, 2014 | 13.94 | 13.96 | 13.88 | 13.92 | 284,757 | +0.02(+0.13%) |
Jun 16, 2014 | 13.98 | 14.00 | 13.86 | 13.90 | 378,896 | +0.00(+0.00%) |
Jun 13, 2014 | 13.87 | 13.92 | 13.84 | 13.90 | 398,993 | +0.27(+1.99%) |
Jun 12, 2014 | 13.74 | 13.78 | 13.60 | 13.63 | 306,857 | +0.06(+0.47%) |
Jun 11, 2014 | 13.64 | 13.68 | 13.55 | 13.56 | 320,325 | -0.07(-0.53%) |
Jun 10, 2014 | 13.66 | 13.71 | 13.61 | 13.64 | 341,408 | +0.37(+2.79%) |
Jun 06, 2014 | 13.30 | 13.34 | 13.27 | 13.27 | 294,734 | -0.04(-0.27%) |
Jun 05, 2014 | 13.30 | 13.37 | 13.25 | 13.30 | 265,926 | -0.11(-0.81%) |
Jun 04, 2014 | 13.46 | 13.48 | 13.41 | 13.41 | 169,019 | -0.18(-1.33%) |
Jun 03, 2014 | 13.56 | 13.63 | 13.51 | 13.59 | 289,107 | +0.04(+0.27%) |
Jun 02, 2014 | 13.62 | 13.64 | 13.54 | 13.55 | 290,666 | +0.04(+0.27%) |
May 30, 2014 | 13.55 | 13.60 | 13.47 | 13.52 | 483,318 | +0.28(+2.12%) |
May 29, 2014 | 13.24 | 13.26 | 13.15 | 13.24 | 388,669 | -0.19(-1.41%) |
May 28, 2014 | 13.50 | 13.50 | 13.39 | 13.43 | 337,411 | +0.05(+0.34%) |
May 27, 2014 | 13.51 | 13.51 | 13.34 | 13.38 | 296,605 | -0.08(-0.60%) |
May 23, 2014 | 13.46 | 13.46 | 13.46 | 13.46 | 225,636 | -0.15(-1.13%) |
May 22, 2014 | 13.65 | 13.70 | 13.59 | 13.62 | 173,109 | +0.07(+0.53%) |
May 21, 2014 | 13.55 | 13.61 | 13.50 | 13.55 | 301,391 | +0.21(+1.56%) |
May 20, 2014 | 13.29 | 13.44 | 13.24 | 13.34 | 845,953 | -0.38(-2.77%) |
May 19, 2014 | 13.73 | 13.79 | 13.57 | 13.72 | 735,913 | -0.43(-3.07%) |
May 16, 2014 | 13.98 | 14.15 | 13.98 | 14.15 | 683,784 | +0.17(+1.23%) |
May 15, 2014 | 13.93 | 14.00 | 13.84 | 13.98 | 829,597 | -0.14(-0.96%) |
May 14, 2014 | 14.26 | 14.34 | 14.11 | 14.12 | 884,261 | -0.23(-1.64%) |
May 13, 2014 | 14.25 | 14.36 | 14.22 | 14.35 | 319,166 | -0.07(-0.50%) |
May 12, 2014 | 14.47 | 14.50 | 14.39 | 14.42 | 730,279 | +0.11(+0.76%) |
May 09, 2014 | 14.43 | 14.50 | 14.23 | 14.31 | 871,680 | -0.39(-2.64%) |
May 08, 2014 | 14.71 | 14.76 | 14.54 | 14.70 | 926,382 | +0.31(+2.13%) |
May 07, 2014 | 14.36 | 14.41 | 14.30 | 14.40 | 614,432 | +0.44(+3.17%) |
May 06, 2014 | 13.87 | 13.98 | 13.86 | 13.95 | 450,425 | +0.05(+0.33%) |
May 05, 2014 | 13.87 | 13.98 | 13.85 | 13.91 | 744,940 | +0.26(+1.92%) |
May 02, 2014 | 13.60 | 13.72 | 13.55 | 13.65 | 700,646 | +0.02(+0.13%) |