Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.71 | 13.85 | 13.51 | 13.61 | 246,740 | -0.38(-2.72%) |
Jul 30, 2014 | 14.15 | 14.41 | 13.92 | 13.99 | 147,861 | -0.02(-0.14%) |
Jul 29, 2014 | 13.89 | 14.12 | 13.66 | 14.01 | 171,318 | +0.25(+1.82%) |
Jul 28, 2014 | 14.00 | 14.03 | 13.40 | 13.76 | 197,142 | -0.22(-1.57%) |
Jul 25, 2014 | 14.00 | 14.14 | 13.65 | 13.98 | 284,800 | -0.07(-0.50%) |
Jul 24, 2014 | 14.35 | 14.59 | 14.00 | 14.05 | 164,953 | -0.30(-2.09%) |
Jul 23, 2014 | 13.80 | 14.47 | 13.80 | 14.35 | 227,641 | +0.62(+4.52%) |
Jul 22, 2014 | 14.05 | 14.25 | 13.53 | 13.73 | 261,448 | -0.19(-1.36%) |
Jul 21, 2014 | 13.89 | 14.10 | 13.62 | 13.92 | 204,019 | -0.14(-1.00%) |
Jul 18, 2014 | 13.63 | 14.42 | 13.54 | 14.06 | 297,824 | +0.42(+3.08%) |
Jul 17, 2014 | 13.97 | 14.30 | 13.57 | 13.64 | 371,732 | -0.46(-3.26%) |
Jul 16, 2014 | 14.11 | 14.20 | 13.92 | 14.10 | 307,084 | +0.05(+0.36%) |
Jul 15, 2014 | 14.55 | 14.64 | 13.95 | 14.05 | 329,482 | -0.58(-3.96%) |
Jul 14, 2014 | 14.89 | 15.07 | 14.40 | 14.63 | 255,779 | +0.00(+0.00%) |
Jul 11, 2014 | 14.55 | 14.79 | 14.25 | 14.63 | 234,108 | +0.02(+0.14%) |
Jul 10, 2014 | 14.30 | 14.91 | 14.13 | 14.61 | 338,938 | -0.14(-0.95%) |
Jul 09, 2014 | 15.00 | 15.22 | 14.50 | 14.75 | 438,618 | -0.13(-0.87%) |
Jul 08, 2014 | 16.53 | 16.70 | 14.70 | 14.88 | 1,050,225 | -1.72(-10.36%) |
Jul 07, 2014 | 18.16 | 18.18 | 16.41 | 16.60 | 479,140 | -1.59(-8.74%) |
Jul 03, 2014 | 18.43 | 18.19 | 18.19 | 18.19 | 175,200 | -0.15(-0.82%) |
Jul 02, 2014 | 18.05 | 18.80 | 17.81 | 18.34 | 442,919 | +0.25(+1.38%) |
Jul 01, 2014 | 17.41 | 18.39 | 17.41 | 18.09 | 612,437 | +0.69(+3.97%) |
Jun 30, 2014 | 17.53 | 17.94 | 16.99 | 17.40 | 500,455 | -0.13(-0.74%) |
Jun 27, 2014 | 17.18 | 17.60 | 16.40 | 17.53 | 632,105 | +0.18(+1.04%) |
Jun 26, 2014 | 17.40 | 18.01 | 16.85 | 17.35 | 625,663 | -0.12(-0.69%) |
Jun 25, 2014 | 16.26 | 17.72 | 16.20 | 17.47 | 1,149,268 | +1.43(+8.92%) |
Jun 24, 2014 | 15.49 | 16.80 | 15.43 | 16.04 | 931,134 | +0.68(+4.43%) |
Jun 23, 2014 | 14.44 | 15.95 | 14.37 | 15.36 | 580,102 | +1.01(+7.04%) |
Jun 20, 2014 | 14.27 | 14.43 | 14.03 | 14.35 | 326,368 | +0.21(+1.49%) |
Jun 19, 2014 | 14.26 | 14.31 | 14.01 | 14.14 | 216,553 | -0.06(-0.42%) |
Jun 18, 2014 | 14.08 | 14.34 | 13.85 | 14.20 | 195,503 | +0.05(+0.35%) |
Jun 17, 2014 | 14.20 | 14.38 | 14.02 | 14.15 | 241,337 | -0.03(-0.21%) |
Jun 16, 2014 | 13.99 | 14.44 | 13.93 | 14.18 | 256,321 | +0.07(+0.50%) |
Jun 13, 2014 | 14.27 | 14.56 | 13.81 | 14.11 | 278,879 | -0.15(-1.05%) |
Jun 12, 2014 | 15.86 | 15.87 | 13.87 | 14.26 | 818,108 | -1.61(-10.14%) |
Jun 11, 2014 | 15.33 | 15.99 | 14.95 | 15.87 | 573,170 | +0.37(+2.39%) |
Jun 10, 2014 | 13.85 | 15.65 | 13.85 | 15.50 | 912,843 | +2.17(+16.28%) |
Jun 06, 2014 | 12.40 | 13.34 | 12.03 | 13.33 | 597,974 | +1.03(+8.37%) |
Jun 05, 2014 | 11.96 | 12.43 | 11.72 | 12.30 | 470,936 | +0.33(+2.76%) |
Jun 04, 2014 | 11.43 | 11.99 | 11.25 | 11.97 | 398,599 | +0.56(+4.91%) |
Jun 03, 2014 | 11.98 | 12.02 | 11.09 | 11.41 | 501,053 | -0.42(-3.55%) |
Jun 02, 2014 | 12.33 | 12.69 | 11.08 | 11.83 | 1,602,622 | +0.14(+1.20%) |
May 30, 2014 | 11.82 | 12.10 | 11.64 | 11.69 | 478,844 | -0.09(-0.76%) |
May 29, 2014 | 11.65 | 11.91 | 11.46 | 11.78 | 273,295 | +0.23(+1.99%) |
May 28, 2014 | 11.75 | 11.84 | 11.33 | 11.55 | 274,971 | -0.20(-1.70%) |
May 27, 2014 | 11.75 | 11.87 | 11.25 | 11.75 | 346,878 | +0.08(+0.69%) |
May 23, 2014 | 10.50 | 11.67 | 11.67 | 11.67 | 518,400 | +1.12(+10.62%) |
May 22, 2014 | 9.960 | 10.57 | 9.960 | 10.55 | 285,417 | +0.61(+6.14%) |
May 21, 2014 | 10.10 | 10.23 | 9.761 | 9.940 | 267,108 | -0.14(-1.39%) |
May 20, 2014 | 10.52 | 10.61 | 9.900 | 10.08 | 434,503 | -0.50(-4.73%) |
May 19, 2014 | 10.24 | 10.62 | 10.00 | 10.58 | 292,683 | +0.43(+4.24%) |
May 16, 2014 | 10.62 | 10.62 | 9.980 | 10.15 | 472,612 | -0.48(-4.52%) |
May 15, 2014 | 10.86 | 11.06 | 10.15 | 10.63 | 493,156 | -0.28(-2.57%) |
May 14, 2014 | 10.98 | 11.37 | 10.80 | 10.91 | 389,304 | -0.15(-1.36%) |
May 13, 2014 | 11.75 | 11.95 | 10.87 | 11.06 | 719,263 | -1.05(-8.67%) |
May 12, 2014 | 11.90 | 12.50 | 11.90 | 12.11 | 285,500 | +0.23(+1.94%) |
May 09, 2014 | 11.93 | 12.04 | 11.50 | 11.88 | 655,028 | -0.16(-1.33%) |
May 08, 2014 | 12.94 | 12.96 | 11.93 | 12.04 | 517,638 | -0.98(-7.53%) |
May 07, 2014 | 12.82 | 13.05 | 12.42 | 13.02 | 390,925 | +0.26(+2.04%) |
May 06, 2014 | 13.24 | 13.42 | 12.75 | 12.76 | 299,120 | -0.49(-3.70%) |
May 05, 2014 | 12.22 | 13.25 | 12.15 | 13.25 | 689,911 | +0.89(+7.20%) |
May 02, 2014 | 12.60 | 12.60 | 12.02 | 12.36 | 326,751 | -0.22(-1.75%) |