Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.97 | 13.98 | 13.80 | 13.83 | 85,311 | -0.52(-3.62%) |
Jul 30, 2014 | 14.38 | 14.54 | 14.23 | 14.35 | 84,430 | -0.76(-5.03%) |
Jul 29, 2014 | 15.21 | 15.23 | 15.11 | 15.11 | 17,019 | -0.10(-0.66%) |
Jul 28, 2014 | 15.20 | 15.31 | 15.20 | 15.21 | 15,911 | -0.38(-2.43%) |
Jul 25, 2014 | 15.59 | 15.63 | 15.56 | 15.59 | 5,671 | +0.07(+0.48%) |
Jul 24, 2014 | 15.55 | 15.55 | 15.50 | 15.52 | 21,616 | -0.25(-1.61%) |
Jul 23, 2014 | 15.98 | 15.98 | 15.70 | 15.77 | 770,204 | -0.13(-0.82%) |
Jul 22, 2014 | 15.86 | 15.92 | 15.84 | 15.90 | 35,662 | +0.45(+2.91%) |
Jul 21, 2014 | 15.48 | 15.48 | 15.35 | 15.45 | 44,725 | -0.11(-0.71%) |
Jul 18, 2014 | 15.51 | 15.57 | 15.47 | 15.56 | 81,391 | +0.19(+1.24%) |
Jul 17, 2014 | 15.52 | 15.52 | 15.36 | 15.37 | 26,726 | -0.14(-0.90%) |
Jul 16, 2014 | 15.62 | 15.62 | 15.47 | 15.51 | 15,561 | +0.11(+0.71%) |
Jul 15, 2014 | 15.48 | 15.48 | 15.32 | 15.40 | 118,699 | +0.03(+0.20%) |
Jul 14, 2014 | 15.39 | 15.44 | 15.28 | 15.37 | 13,308 | +0.30(+1.99%) |
Jul 11, 2014 | 15.15 | 15.15 | 15.00 | 15.07 | 17,578 | -0.14(-0.92%) |
Jul 10, 2014 | 15.36 | 15.36 | 15.11 | 15.21 | 21,643 | -0.38(-2.44%) |
Jul 09, 2014 | 15.53 | 15.62 | 15.53 | 15.59 | 6,788 | +0.08(+0.52%) |
Jul 08, 2014 | 15.62 | 15.62 | 15.44 | 15.51 | 39,379 | -0.21(-1.34%) |
Jul 07, 2014 | 15.68 | 15.72 | 15.66 | 15.72 | 13,843 | +0.10(+0.64%) |
Jul 03, 2014 | 15.62 | 15.62 | 15.62 | 0 | +0.28(+1.86%) | |
Jul 02, 2014 | 15.43 | 15.43 | 15.30 | 15.34 | 58,127 | +0.20(+1.29%) |
Jul 01, 2014 | 15.06 | 15.16 | 15.06 | 15.14 | 20,460 | +0.19(+1.27%) |
Jun 30, 2014 | 14.84 | 15.00 | 14.82 | 14.95 | 40,243 | +0.16(+1.08%) |
Jun 27, 2014 | 14.80 | 14.85 | 14.70 | 14.79 | 74,513 | -0.10(-0.67%) |
Jun 26, 2014 | 14.93 | 14.97 | 14.84 | 14.89 | 30,153 | -0.10(-0.67%) |
Jun 25, 2014 | 14.95 | 15.02 | 14.95 | 14.99 | 35,081 | -0.13(-0.86%) |
Jun 24, 2014 | 15.16 | 15.30 | 15.11 | 15.12 | 110,862 | +0.04(+0.27%) |
Jun 23, 2014 | 15.16 | 15.20 | 15.06 | 15.08 | 16,975 | -0.27(-1.76%) |
Jun 20, 2014 | 15.29 | 15.35 | 15.29 | 15.35 | 42,252 | +0.13(+0.85%) |
Jun 19, 2014 | 15.27 | 15.28 | 15.18 | 15.22 | 6,391 | +0.03(+0.16%) |
Jun 18, 2014 | 14.98 | 15.22 | 14.98 | 15.20 | 66,010 | +0.38(+2.60%) |
Jun 17, 2014 | 14.84 | 14.84 | 14.74 | 14.81 | 25,224 | +0.14(+0.95%) |
Jun 16, 2014 | 14.62 | 14.72 | 14.55 | 14.67 | 65,562 | +0.41(+2.88%) |
Jun 13, 2014 | 14.28 | 14.29 | 14.20 | 14.26 | 27,504 | +0.32(+2.30%) |
Jun 12, 2014 | 14.11 | 14.11 | 13.94 | 13.94 | 151,290 | -0.07(-0.50%) |
Jun 11, 2014 | 14.33 | 14.33 | 14.01 | 14.01 | 984,224 | -0.44(-3.04%) |
Jun 10, 2014 | 14.55 | 14.60 | 14.40 | 14.45 | 61,992 | +0.09(+0.63%) |
Jun 06, 2014 | 14.45 | 14.46 | 14.31 | 14.36 | 9,298 | -0.06(-0.42%) |
Jun 05, 2014 | 14.54 | 14.54 | 14.35 | 14.42 | 851,356 | -0.17(-1.17%) |
Jun 04, 2014 | 14.50 | 14.65 | 14.49 | 14.59 | 12,882 | +0.05(+0.34%) |
Jun 03, 2014 | 14.48 | 14.56 | 14.48 | 14.54 | 11,866 | +0.02(+0.14%) |
Jun 02, 2014 | 14.54 | 14.59 | 14.47 | 14.52 | 34,217 | -0.04(-0.28%) |
May 30, 2014 | 14.62 | 14.62 | 14.46 | 14.56 | 8,312 | +0.02(+0.14%) |
May 29, 2014 | 14.42 | 14.57 | 14.42 | 14.54 | 60,091 | +0.27(+1.89%) |
May 28, 2014 | 14.24 | 14.29 | 14.21 | 14.27 | 489,002 | -0.08(-0.56%) |
May 27, 2014 | 14.30 | 14.36 | 14.29 | 14.35 | 454,105 | +0.13(+0.91%) |
May 23, 2014 | 14.22 | 14.22 | 14.22 | 0 | +0.15(+1.07%) | |
May 22, 2014 | 14.12 | 14.12 | 14.05 | 14.07 | 53,737 | +0.17(+1.22%) |
May 21, 2014 | 13.81 | 13.97 | 13.81 | 13.90 | 33,366 | +0.06(+0.47%) |
May 20, 2014 | 13.77 | 13.86 | 13.77 | 13.84 | 48,759 | +0.24(+1.73%) |
May 19, 2014 | 13.61 | 13.61 | 13.45 | 13.60 | 12,732 | +0.15(+1.12%) |
May 16, 2014 | 13.45 | 13.53 | 13.45 | 13.45 | 10,931 | -0.05(-0.37%) |
May 15, 2014 | 13.65 | 13.65 | 13.48 | 13.50 | 20,989 | +0.05(+0.37%) |
May 14, 2014 | 13.48 | 13.72 | 13.44 | 13.45 | 30,374 | +0.01(+0.07%) |
May 13, 2014 | 13.46 | 13.48 | 13.43 | 13.44 | 40,353 | +0.26(+2.01%) |
May 12, 2014 | 13.07 | 13.19 | 13.07 | 13.18 | 17,057 | +0.04(+0.27%) |
May 09, 2014 | 13.15 | 13.29 | 13.06 | 13.14 | 767,319 | +0.21(+1.62%) |
May 08, 2014 | 12.96 | 13.09 | 12.90 | 12.93 | 129,231 | -0.25(-1.90%) |
May 07, 2014 | 13.18 | 13.25 | 12.94 | 13.18 | 30,439 | -0.22(-1.64%) |
May 06, 2014 | 13.58 | 13.58 | 13.39 | 13.40 | 26,187 | -0.05(-0.37%) |
May 05, 2014 | 13.39 | 13.49 | 13.39 | 13.45 | 17,793 | +0.05(+0.37%) |
May 02, 2014 | 13.33 | 13.44 | 13.33 | 13.40 | 14,318 | +0.10(+0.75%) |