Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.44 | 11.70 | 11.39 | 11.39 | 1,134,896 | -0.20(-1.73%) |
Jul 30, 2014 | 11.79 | 11.82 | 11.53 | 11.59 | 1,231,139 | -0.16(-1.40%) |
Jul 29, 2014 | 12.14 | 12.55 | 11.74 | 11.76 | 3,076,684 | -1.03(-8.06%) |
Jul 28, 2014 | 12.53 | 12.90 | 12.49 | 12.79 | 1,404,399 | +0.27(+2.19%) |
Jul 25, 2014 | 12.76 | 12.82 | 12.51 | 12.51 | 849,110 | -0.38(-2.97%) |
Jul 24, 2014 | 12.71 | 12.94 | 12.71 | 12.90 | 1,075,525 | +0.19(+1.51%) |
Jul 23, 2014 | 13.02 | 13.06 | 12.60 | 12.70 | 1,113,622 | -0.27(-2.11%) |
Jul 22, 2014 | 13.03 | 13.08 | 12.92 | 12.98 | 660,695 | +0.01(+0.07%) |
Jul 21, 2014 | 13.00 | 13.09 | 12.92 | 12.97 | 523,760 | -0.13(-0.98%) |
Jul 18, 2014 | 12.84 | 13.17 | 12.84 | 13.10 | 713,411 | +0.25(+1.92%) |
Jul 17, 2014 | 12.90 | 13.15 | 12.83 | 12.85 | 1,100,614 | -0.12(-0.91%) |
Jul 16, 2014 | 13.01 | 13.14 | 12.77 | 12.97 | 1,308,641 | +0.05(+0.42%) |
Jul 15, 2014 | 13.13 | 13.21 | 12.82 | 12.91 | 983,698 | -0.20(-1.53%) |
Jul 14, 2014 | 13.31 | 13.35 | 13.01 | 13.11 | 816,685 | -0.01(-0.07%) |
Jul 11, 2014 | 13.39 | 13.41 | 12.78 | 13.12 | 1,795,625 | -0.34(-2.50%) |
Jul 10, 2014 | 13.39 | 13.66 | 13.33 | 13.46 | 867,956 | -0.26(-1.92%) |
Jul 09, 2014 | 13.53 | 13.78 | 13.48 | 13.72 | 450,787 | +0.20(+1.48%) |
Jul 08, 2014 | 13.76 | 13.76 | 13.39 | 13.52 | 1,004,849 | -0.27(-1.98%) |
Jul 07, 2014 | 14.18 | 14.19 | 13.80 | 13.80 | 693,255 | -0.40(-2.82%) |
Jul 03, 2014 | 13.82 | 14.20 | 14.20 | 14.20 | 1,167,917 | +0.44(+3.17%) |
Jul 02, 2014 | 14.05 | 14.19 | 13.58 | 13.76 | 1,144,767 | -0.33(-2.32%) |
Jul 01, 2014 | 13.88 | 14.30 | 13.88 | 14.09 | 1,386,416 | +0.25(+1.84%) |
Jun 30, 2014 | 13.83 | 13.95 | 13.65 | 13.83 | 956,312 | -0.03(-0.20%) |
Jun 27, 2014 | 13.61 | 14.02 | 13.61 | 13.86 | 1,408,650 | +0.22(+1.60%) |
Jun 26, 2014 | 14.21 | 14.26 | 13.52 | 13.64 | 1,430,408 | -0.62(-4.34%) |
Jun 25, 2014 | 13.88 | 14.52 | 13.83 | 14.26 | 1,192,538 | +0.33(+2.35%) |
Jun 24, 2014 | 13.95 | 14.23 | 13.90 | 13.93 | 695,008 | -0.04(-0.26%) |
Jun 23, 2014 | 14.03 | 14.16 | 13.88 | 13.97 | 530,902 | -0.07(-0.52%) |
Jun 20, 2014 | 14.10 | 14.16 | 13.91 | 14.04 | 1,051,248 | -0.03(-0.19%) |
Jun 19, 2014 | 13.95 | 14.11 | 13.87 | 14.07 | 588,257 | +0.10(+0.72%) |
Jun 18, 2014 | 14.02 | 14.02 | 13.74 | 13.97 | 826,163 | -0.03(-0.20%) |
Jun 17, 2014 | 13.85 | 14.30 | 13.81 | 14.00 | 1,164,301 | +0.13(+0.92%) |
Jun 16, 2014 | 13.82 | 13.97 | 13.65 | 13.87 | 821,259 | +0.05(+0.33%) |
Jun 13, 2014 | 14.22 | 14.22 | 13.80 | 13.82 | 756,307 | -0.35(-2.44%) |
Jun 12, 2014 | 14.28 | 14.32 | 13.95 | 14.17 | 786,623 | -0.17(-1.20%) |
Jun 11, 2014 | 14.29 | 14.46 | 14.14 | 14.34 | 906,785 | +0.05(+0.38%) |
Jun 10, 2014 | 14.15 | 14.38 | 13.94 | 14.29 | 967,501 | +0.50(+3.63%) |
Jun 06, 2014 | 13.92 | 14.00 | 13.72 | 13.79 | 590,429 | -0.02(-0.13%) |
Jun 05, 2014 | 13.51 | 13.84 | 13.38 | 13.81 | 621,306 | +0.32(+2.36%) |
Jun 04, 2014 | 13.41 | 13.64 | 13.27 | 13.49 | 532,057 | +0.02(+0.14%) |
Jun 03, 2014 | 13.53 | 13.58 | 13.29 | 13.47 | 752,893 | -0.11(-0.80%) |
Jun 02, 2014 | 13.53 | 13.61 | 13.26 | 13.58 | 662,501 | +0.06(+0.47%) |
May 30, 2014 | 13.51 | 13.54 | 13.34 | 13.51 | 722,518 | +0.00(+0.00%) |
May 29, 2014 | 13.72 | 13.73 | 13.46 | 13.51 | 606,721 | -0.16(-1.20%) |
May 28, 2014 | 13.71 | 13.81 | 13.51 | 13.68 | 669,238 | -0.08(-0.60%) |
May 27, 2014 | 13.73 | 13.82 | 13.59 | 13.76 | 904,161 | +0.18(+1.34%) |
May 23, 2014 | 13.37 | 13.58 | 13.58 | 13.58 | 643,992 | +0.16(+1.19%) |
May 22, 2014 | 13.31 | 13.49 | 13.18 | 13.42 | 414,422 | +0.10(+0.79%) |
May 21, 2014 | 13.51 | 13.68 | 13.29 | 13.31 | 1,141,704 | -0.10(-0.75%) |
May 20, 2014 | 13.75 | 13.75 | 13.28 | 13.41 | 1,267,509 | -0.41(-2.96%) |
May 19, 2014 | 13.56 | 13.92 | 13.56 | 13.82 | 603,401 | +0.20(+1.47%) |
May 16, 2014 | 13.50 | 13.63 | 13.32 | 13.62 | 695,582 | +0.09(+0.67%) |
May 15, 2014 | 13.65 | 13.69 | 13.28 | 13.53 | 1,276,598 | -0.16(-1.20%) |
May 14, 2014 | 14.30 | 14.30 | 13.61 | 13.70 | 948,710 | -0.65(-4.50%) |
May 13, 2014 | 14.73 | 14.78 | 14.30 | 14.34 | 1,194,936 | -0.39(-2.65%) |
May 12, 2014 | 14.32 | 14.73 | 14.30 | 14.73 | 1,222,416 | +0.47(+3.32%) |
May 09, 2014 | 13.82 | 14.30 | 13.82 | 14.26 | 926,030 | +0.45(+3.29%) |
May 08, 2014 | 13.83 | 14.27 | 13.75 | 13.81 | 1,414,996 | -0.03(-0.20%) |
May 07, 2014 | 14.16 | 14.24 | 13.76 | 13.83 | 1,067,509 | -0.25(-1.81%) |
May 06, 2014 | 14.25 | 14.27 | 14.01 | 14.09 | 872,932 | -0.24(-1.65%) |
May 05, 2014 | 14.06 | 14.39 | 13.86 | 14.32 | 1,289,637 | +0.20(+1.42%) |
May 02, 2014 | 14.32 | 14.54 | 14.08 | 14.12 | 1,738,544 | -0.20(-1.40%) |