Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.90 | 13.90 | 13.76 | 13.77 | 464,896 | -0.26(-1.82%) |
Jul 30, 2014 | 14.07 | 14.07 | 13.98 | 14.03 | 91,487 | +0.04(+0.32%) |
Jul 29, 2014 | 14.07 | 14.07 | 13.98 | 13.98 | 310,137 | -0.06(-0.43%) |
Jul 28, 2014 | 14.01 | 14.07 | 13.94 | 14.04 | 63,460 | +0.03(+0.20%) |
Jul 25, 2014 | 14.02 | 14.03 | 13.95 | 14.01 | 156,831 | -0.04(-0.27%) |
Jul 24, 2014 | 14.07 | 14.11 | 14.04 | 14.05 | 59,328 | -0.01(-0.06%) |
Jul 23, 2014 | 14.08 | 14.09 | 14.03 | 14.06 | 67,286 | +0.00(+0.03%) |
Jul 22, 2014 | 13.97 | 14.06 | 13.97 | 14.05 | 97,162 | +0.14(+0.99%) |
Jul 21, 2014 | 13.90 | 13.95 | 13.85 | 13.92 | 65,304 | +0.01(+0.09%) |
Jul 18, 2014 | 13.84 | 13.93 | 13.81 | 13.90 | 239,157 | +0.17(+1.26%) |
Jul 17, 2014 | 13.90 | 13.92 | 13.70 | 13.73 | 353,765 | -0.18(-1.28%) |
Jul 16, 2014 | 13.91 | 13.94 | 13.88 | 13.91 | 73,275 | +0.11(+0.82%) |
Jul 15, 2014 | 13.87 | 13.89 | 13.76 | 13.80 | 110,953 | -0.04(-0.30%) |
Jul 14, 2014 | 13.81 | 13.85 | 13.81 | 13.84 | 132,166 | +0.10(+0.76%) |
Jul 11, 2014 | 13.70 | 13.74 | 13.68 | 13.73 | 75,159 | +0.03(+0.25%) |
Jul 10, 2014 | 13.59 | 13.72 | 13.56 | 13.70 | 153,548 | -0.05(-0.40%) |
Jul 09, 2014 | 13.71 | 13.77 | 13.71 | 13.75 | 64,363 | +0.06(+0.44%) |
Jul 08, 2014 | 13.80 | 13.80 | 13.61 | 13.69 | 158,439 | -0.10(-0.71%) |
Jul 07, 2014 | 13.77 | 13.83 | 13.77 | 13.79 | 559,704 | -0.03(-0.24%) |
Jul 03, 2014 | 13.80 | 13.83 | 13.83 | 13.83 | 46,426 | +0.07(+0.49%) |
Jul 02, 2014 | 13.77 | 13.80 | 13.73 | 13.76 | 296,785 | -0.00(-0.02%) |
Jul 01, 2014 | 13.68 | 13.79 | 13.66 | 13.76 | 208,495 | +0.16(+1.15%) |
Jun 30, 2014 | 13.58 | 13.63 | 13.58 | 13.61 | 645,542 | +0.04(+0.26%) |
Jun 27, 2014 | 13.50 | 13.57 | 13.49 | 13.57 | 38,867 | +0.05(+0.38%) |
Jun 26, 2014 | 13.57 | 13.57 | 13.43 | 13.52 | 143,877 | +0.00(+0.03%) |
Jun 25, 2014 | 13.40 | 13.52 | 13.40 | 13.51 | 107,592 | +0.03(+0.23%) |
Jun 24, 2014 | 13.51 | 13.61 | 13.45 | 13.48 | 175,735 | -0.04(-0.27%) |
Jun 23, 2014 | 13.51 | 13.54 | 13.48 | 13.52 | 133,074 | +0.01(+0.06%) |
Jun 20, 2014 | 13.55 | 13.55 | 13.47 | 13.51 | 162,855 | -0.02(-0.16%) |
Jun 19, 2014 | 13.60 | 13.60 | 13.50 | 13.53 | 120,406 | -0.04(-0.29%) |
Jun 18, 2014 | 13.53 | 13.58 | 13.45 | 13.57 | 64,672 | +0.09(+0.66%) |
Jun 17, 2014 | 13.45 | 13.51 | 13.45 | 13.48 | 60,193 | +0.05(+0.37%) |
Jun 16, 2014 | 13.40 | 13.48 | 13.39 | 13.43 | 59,713 | -0.00(-0.02%) |
Jun 13, 2014 | 13.45 | 13.46 | 13.40 | 13.44 | 74,005 | +0.07(+0.55%) |
Jun 12, 2014 | 13.47 | 13.49 | 13.35 | 13.36 | 450,714 | -0.13(-0.98%) |
Jun 11, 2014 | 13.47 | 13.51 | 13.46 | 13.50 | 106,509 | -0.03(-0.24%) |
Jun 10, 2014 | 13.52 | 13.54 | 13.49 | 13.53 | 57,003 | +0.05(+0.36%) |
Jun 06, 2014 | 13.49 | 13.51 | 13.47 | 13.48 | 119,624 | +0.03(+0.19%) |
Jun 05, 2014 | 13.39 | 13.46 | 13.32 | 13.45 | 245,095 | +0.13(+0.97%) |
Jun 04, 2014 | 13.31 | 13.36 | 13.25 | 13.33 | 4,673,565 | +0.00(+0.00%) |
Jun 03, 2014 | 13.29 | 13.35 | 13.28 | 13.33 | 152,259 | +0.00(+0.02%) |
Jun 02, 2014 | 13.34 | 13.41 | 13.26 | 13.32 | 362,443 | -0.02(-0.14%) |
May 30, 2014 | 13.34 | 13.35 | 13.28 | 13.34 | 436,619 | +0.04(+0.31%) |
May 29, 2014 | 13.31 | 13.32 | 13.27 | 13.30 | 69,059 | +0.07(+0.50%) |
May 28, 2014 | 13.28 | 13.32 | 13.23 | 13.23 | 361,595 | -0.02(-0.18%) |
May 27, 2014 | 13.20 | 13.26 | 13.20 | 13.26 | 133,527 | +0.11(+0.84%) |
May 23, 2014 | 13.07 | 13.15 | 13.15 | 13.15 | 55,247 | +0.07(+0.53%) |
May 22, 2014 | 13.03 | 13.08 | 13.00 | 13.08 | 62,081 | +0.08(+0.63%) |
May 21, 2014 | 12.96 | 13.01 | 12.95 | 13.00 | 51,531 | +0.10(+0.78%) |
May 20, 2014 | 12.95 | 13.00 | 12.88 | 12.90 | 128,411 | -0.06(-0.45%) |
May 19, 2014 | 12.87 | 12.98 | 12.82 | 12.95 | 152,239 | +0.08(+0.63%) |
May 16, 2014 | 12.83 | 12.89 | 12.79 | 12.87 | 392,671 | +0.09(+0.67%) |
May 15, 2014 | 12.93 | 12.97 | 12.76 | 12.79 | 842,800 | -0.12(-0.95%) |
May 14, 2014 | 12.98 | 12.99 | 12.88 | 12.91 | 111,369 | -0.07(-0.52%) |
May 13, 2014 | 12.95 | 13.01 | 12.94 | 12.98 | 330,314 | +0.02(+0.19%) |
May 12, 2014 | 12.86 | 12.96 | 12.86 | 12.95 | 305,913 | +0.22(+1.69%) |
May 09, 2014 | 12.70 | 12.76 | 12.66 | 12.74 | 136,204 | +0.00(+0.02%) |
May 08, 2014 | 12.75 | 12.87 | 12.71 | 12.74 | 195,852 | +0.00(+0.04%) |
May 07, 2014 | 12.78 | 12.79 | 12.63 | 12.73 | 117,466 | -0.01(-0.08%) |
May 06, 2014 | 12.87 | 12.87 | 12.74 | 12.74 | 68,020 | -0.11(-0.86%) |
May 05, 2014 | 12.79 | 12.88 | 12.76 | 12.85 | 346,204 | +0.02(+0.12%) |
May 02, 2014 | 12.86 | 12.89 | 12.82 | 12.84 | 83,739 | +0.01(+0.10%) |