Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.22 | 16.22 | 15.15 | 15.63 | 677,537 | -0.75(-4.58%) |
Jul 30, 2014 | 16.35 | 16.49 | 16.20 | 16.38 | 357,833 | +0.08(+0.48%) |
Jul 29, 2014 | 15.85 | 16.35 | 15.68 | 16.31 | 673,147 | +0.60(+3.84%) |
Jul 28, 2014 | 15.08 | 15.82 | 15.02 | 15.70 | 617,955 | +0.79(+5.29%) |
Jul 25, 2014 | 14.75 | 15.06 | 14.71 | 14.91 | 104,205 | +0.11(+0.72%) |
Jul 24, 2014 | 15.27 | 15.69 | 14.74 | 14.81 | 315,579 | -0.24(-1.62%) |
Jul 23, 2014 | 14.90 | 15.41 | 14.68 | 15.05 | 497,474 | +0.26(+1.78%) |
Jul 22, 2014 | 14.17 | 14.98 | 14.13 | 14.79 | 452,015 | +0.81(+5.78%) |
Jul 21, 2014 | 14.42 | 14.49 | 13.83 | 13.98 | 249,823 | -0.34(-2.38%) |
Jul 18, 2014 | 13.92 | 14.34 | 13.85 | 14.32 | 216,350 | +0.50(+3.59%) |
Jul 17, 2014 | 13.70 | 14.29 | 13.68 | 13.82 | 178,035 | -0.02(-0.14%) |
Jul 16, 2014 | 13.88 | 14.15 | 13.79 | 13.84 | 66,223 | +0.00(+0.00%) |
Jul 15, 2014 | 14.22 | 14.44 | 13.76 | 13.84 | 305,515 | -0.44(-3.07%) |
Jul 14, 2014 | 13.46 | 14.36 | 13.46 | 14.28 | 247,220 | +0.91(+6.77%) |
Jul 11, 2014 | 13.41 | 13.48 | 13.19 | 13.38 | 110,117 | -0.12(-0.87%) |
Jul 10, 2014 | 13.36 | 13.75 | 13.28 | 13.49 | 86,762 | -0.14(-1.00%) |
Jul 09, 2014 | 13.71 | 13.77 | 13.44 | 13.63 | 114,698 | +0.02(+0.14%) |
Jul 08, 2014 | 13.99 | 14.07 | 13.44 | 13.61 | 191,343 | -0.51(-3.59%) |
Jul 07, 2014 | 14.76 | 14.85 | 14.08 | 14.12 | 234,752 | -0.64(-4.35%) |
Jul 03, 2014 | 14.80 | 14.76 | 14.76 | 14.76 | 183,978 | +0.12(+0.80%) |
Jul 02, 2014 | 13.96 | 14.73 | 13.89 | 14.64 | 570,271 | +0.86(+6.21%) |
Jul 01, 2014 | 13.80 | 14.09 | 13.70 | 13.78 | 161,378 | +0.02(+0.14%) |
Jun 30, 2014 | 13.16 | 13.85 | 13.10 | 13.77 | 253,597 | +0.51(+3.82%) |
Jun 27, 2014 | 13.38 | 13.48 | 13.23 | 13.26 | 63,289 | -0.11(-0.80%) |
Jun 26, 2014 | 13.38 | 13.55 | 13.26 | 13.37 | 146,621 | +0.09(+0.66%) |
Jun 25, 2014 | 13.05 | 13.32 | 12.91 | 13.28 | 149,379 | +0.19(+1.49%) |
Jun 24, 2014 | 13.56 | 13.71 | 13.05 | 13.08 | 164,767 | -0.54(-3.93%) |
Jun 23, 2014 | 13.32 | 13.77 | 13.16 | 13.62 | 224,725 | +0.25(+1.89%) |
Jun 20, 2014 | 14.24 | 14.24 | 13.35 | 13.37 | 281,273 | -0.90(-6.28%) |
Jun 19, 2014 | 14.08 | 14.36 | 14.08 | 14.26 | 343,908 | +0.00(+0.00%) |
Jun 18, 2014 | 14.12 | 14.30 | 14.04 | 14.26 | 240,922 | +0.10(+0.69%) |
Jun 17, 2014 | 13.75 | 14.29 | 13.75 | 14.16 | 283,795 | +0.34(+2.47%) |
Jun 16, 2014 | 14.36 | 14.36 | 13.77 | 13.82 | 185,734 | -0.46(-3.20%) |
Jun 13, 2014 | 14.25 | 14.42 | 14.03 | 14.28 | 291,193 | +0.05(+0.34%) |
Jun 12, 2014 | 14.06 | 14.25 | 13.87 | 14.23 | 421,330 | +0.22(+1.60%) |
Jun 11, 2014 | 13.33 | 14.29 | 13.28 | 14.01 | 450,019 | +0.55(+4.12%) |
Jun 10, 2014 | 13.31 | 13.49 | 13.19 | 13.45 | 172,856 | +0.06(+0.44%) |
Jun 06, 2014 | 13.24 | 13.41 | 13.10 | 13.40 | 218,983 | +0.26(+2.00%) |
Jun 05, 2014 | 13.04 | 13.28 | 12.95 | 13.13 | 161,020 | +0.17(+1.28%) |
Jun 04, 2014 | 12.55 | 13.03 | 12.55 | 12.97 | 116,884 | +0.42(+3.34%) |
Jun 03, 2014 | 12.66 | 12.86 | 12.46 | 12.55 | 130,318 | -0.18(-1.38%) |
Jun 02, 2014 | 13.23 | 13.32 | 12.57 | 12.72 | 211,217 | -0.57(-4.32%) |
May 30, 2014 | 13.38 | 13.61 | 13.26 | 13.30 | 184,388 | +0.08(+0.59%) |
May 29, 2014 | 13.14 | 13.28 | 12.96 | 13.22 | 122,925 | +0.12(+0.89%) |
May 28, 2014 | 12.98 | 13.28 | 12.88 | 13.10 | 167,622 | +0.25(+1.97%) |
May 27, 2014 | 13.50 | 13.61 | 12.75 | 12.85 | 397,134 | -0.56(-4.21%) |
May 23, 2014 | 13.12 | 13.41 | 13.41 | 13.41 | 274,478 | +0.32(+2.41%) |
May 22, 2014 | 12.27 | 13.10 | 12.27 | 13.10 | 238,612 | +0.90(+7.39%) |
May 21, 2014 | 12.30 | 12.50 | 12.02 | 12.20 | 185,029 | -0.05(-0.40%) |
May 20, 2014 | 12.43 | 12.52 | 12.17 | 12.25 | 174,474 | -0.25(-2.02%) |
May 19, 2014 | 12.27 | 12.53 | 12.23 | 12.50 | 136,301 | +0.08(+0.63%) |
May 16, 2014 | 12.44 | 12.44 | 12.20 | 12.42 | 166,034 | -0.13(-1.01%) |
May 15, 2014 | 13.34 | 13.34 | 12.27 | 12.55 | 395,593 | -0.62(-4.73%) |
May 14, 2014 | 13.19 | 13.63 | 13.07 | 13.17 | 398,052 | +0.05(+0.37%) |
May 13, 2014 | 14.15 | 14.23 | 12.93 | 13.12 | 525,406 | -0.50(-3.65%) |
May 12, 2014 | 12.48 | 13.77 | 12.35 | 13.62 | 374,386 | +1.35(+11.03%) |
May 09, 2014 | 12.46 | 12.59 | 12.09 | 12.27 | 217,788 | -0.01(-0.08%) |
May 08, 2014 | 12.51 | 12.87 | 12.27 | 12.28 | 254,901 | -0.19(-1.56%) |
May 07, 2014 | 13.14 | 13.35 | 12.46 | 12.47 | 259,002 | -0.69(-5.25%) |
May 06, 2014 | 13.29 | 13.64 | 13.14 | 13.16 | 114,809 | -0.30(-2.24%) |
May 05, 2014 | 13.00 | 13.74 | 13.00 | 13.46 | 129,851 | +0.27(+2.07%) |
May 02, 2014 | 12.96 | 13.45 | 12.69 | 13.19 | 90,372 | +0.11(+0.82%) |