Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.14 | 14.53 | 13.80 | 14.47 | 634,915 | +0.22(+1.56%) |
Jul 30, 2014 | 13.78 | 14.34 | 13.70 | 14.25 | 196,888 | +0.54(+3.96%) |
Jul 29, 2014 | 13.69 | 13.83 | 13.57 | 13.71 | 99,144 | +0.05(+0.39%) |
Jul 28, 2014 | 13.80 | 13.94 | 13.64 | 13.65 | 88,903 | -0.15(-1.10%) |
Jul 25, 2014 | 13.96 | 14.01 | 13.64 | 13.81 | 95,375 | -0.23(-1.65%) |
Jul 24, 2014 | 14.20 | 14.33 | 13.88 | 14.04 | 97,069 | -0.14(-1.00%) |
Jul 23, 2014 | 13.98 | 14.49 | 13.98 | 14.18 | 139,495 | +0.22(+1.59%) |
Jul 22, 2014 | 13.74 | 14.13 | 13.70 | 13.96 | 175,893 | +0.23(+1.69%) |
Jul 21, 2014 | 13.37 | 13.82 | 13.22 | 13.73 | 122,387 | +0.25(+1.85%) |
Jul 18, 2014 | 13.28 | 13.53 | 13.15 | 13.48 | 182,556 | +0.16(+1.20%) |
Jul 17, 2014 | 13.58 | 13.62 | 13.29 | 13.32 | 108,239 | -0.33(-2.41%) |
Jul 16, 2014 | 13.31 | 13.68 | 13.27 | 13.65 | 154,409 | +0.37(+2.82%) |
Jul 15, 2014 | 13.45 | 13.62 | 13.24 | 13.27 | 139,781 | -0.16(-1.19%) |
Jul 14, 2014 | 13.55 | 13.60 | 13.39 | 13.43 | 103,340 | +0.00(+0.00%) |
Jul 11, 2014 | 13.41 | 13.58 | 13.13 | 13.43 | 303,081 | -0.04(-0.26%) |
Jul 10, 2014 | 13.46 | 13.57 | 13.37 | 13.47 | 229,305 | -0.23(-1.69%) |
Jul 09, 2014 | 13.85 | 14.05 | 13.57 | 13.70 | 139,733 | -0.12(-0.90%) |
Jul 08, 2014 | 14.45 | 14.50 | 13.65 | 13.82 | 259,110 | -0.70(-4.84%) |
Jul 07, 2014 | 15.08 | 15.08 | 14.25 | 14.53 | 213,523 | -0.61(-4.06%) |
Jul 03, 2014 | 15.22 | 15.14 | 15.14 | 15.14 | 181,990 | -0.02(-0.12%) |
Jul 02, 2014 | 14.25 | 15.34 | 14.25 | 15.16 | 315,323 | +0.85(+5.91%) |
Jul 01, 2014 | 13.75 | 14.40 | 13.75 | 14.31 | 142,898 | +0.54(+3.94%) |
Jun 30, 2014 | 13.42 | 13.91 | 13.34 | 13.77 | 179,797 | +0.36(+2.65%) |
Jun 27, 2014 | 13.42 | 13.75 | 13.41 | 13.41 | 683,700 | -0.11(-0.79%) |
Jun 26, 2014 | 13.57 | 13.64 | 13.24 | 13.52 | 115,503 | -0.01(-0.07%) |
Jun 25, 2014 | 13.57 | 13.78 | 13.42 | 13.53 | 116,496 | -0.14(-1.04%) |
Jun 24, 2014 | 13.38 | 13.90 | 13.36 | 13.67 | 160,317 | +0.30(+2.26%) |
Jun 23, 2014 | 13.52 | 13.67 | 13.34 | 13.37 | 110,807 | -0.08(-0.60%) |
Jun 20, 2014 | 13.43 | 13.53 | 13.34 | 13.45 | 193,587 | +0.04(+0.33%) |
Jun 19, 2014 | 13.66 | 13.66 | 13.27 | 13.41 | 144,685 | -0.19(-1.38%) |
Jun 18, 2014 | 13.67 | 13.72 | 13.41 | 13.59 | 157,101 | -0.02(-0.13%) |
Jun 17, 2014 | 13.41 | 13.65 | 13.22 | 13.61 | 424,366 | +0.15(+1.12%) |
Jun 16, 2014 | 12.87 | 13.58 | 12.86 | 13.46 | 344,960 | +0.56(+4.35%) |
Jun 13, 2014 | 12.86 | 12.95 | 12.69 | 12.90 | 265,156 | +0.07(+0.56%) |
Jun 12, 2014 | 12.81 | 12.88 | 12.71 | 12.83 | 114,324 | +0.05(+0.42%) |
Jun 11, 2014 | 12.64 | 12.84 | 12.55 | 12.77 | 191,510 | +0.04(+0.35%) |
Jun 10, 2014 | 12.89 | 12.90 | 12.69 | 12.73 | 123,840 | -0.05(-0.42%) |
Jun 06, 2014 | 12.90 | 13.02 | 12.75 | 12.78 | 100,300 | -0.04(-0.28%) |
Jun 05, 2014 | 12.66 | 12.85 | 12.57 | 12.82 | 138,992 | +0.25(+1.98%) |
Jun 04, 2014 | 12.73 | 12.84 | 12.55 | 12.57 | 85,400 | -0.26(-2.01%) |
Jun 03, 2014 | 12.78 | 12.96 | 12.77 | 12.83 | 112,161 | -0.08(-0.62%) |
Jun 02, 2014 | 12.76 | 12.94 | 12.63 | 12.91 | 154,064 | +0.10(+0.76%) |
May 30, 2014 | 12.66 | 12.82 | 12.60 | 12.81 | 131,169 | +0.09(+0.70%) |
May 29, 2014 | 12.96 | 12.99 | 12.57 | 12.72 | 233,681 | -0.07(-0.56%) |
May 28, 2014 | 12.64 | 12.91 | 12.56 | 12.79 | 200,002 | +0.15(+1.20%) |
May 27, 2014 | 12.73 | 12.99 | 12.59 | 12.64 | 153,591 | +0.07(+0.57%) |
May 23, 2014 | 12.64 | 12.57 | 12.57 | 12.57 | 100,319 | -0.05(-0.42%) |
May 22, 2014 | 12.55 | 12.80 | 12.45 | 12.62 | 69,757 | +0.07(+0.57%) |
May 21, 2014 | 12.65 | 12.72 | 12.54 | 12.55 | 50,293 | +0.00(+0.00%) |
May 20, 2014 | 12.86 | 12.93 | 12.53 | 12.55 | 102,418 | -0.31(-2.42%) |
May 19, 2014 | 12.54 | 12.93 | 12.49 | 12.86 | 105,875 | +0.34(+2.70%) |
May 16, 2014 | 12.82 | 12.89 | 12.40 | 12.52 | 156,270 | -0.36(-2.76%) |
May 15, 2014 | 12.99 | 13.06 | 12.77 | 12.88 | 128,076 | -0.21(-1.63%) |
May 14, 2014 | 13.33 | 13.33 | 12.94 | 13.09 | 426,403 | -0.21(-1.61%) |
May 13, 2014 | 13.24 | 13.49 | 13.03 | 13.31 | 179,906 | +0.12(+0.88%) |
May 12, 2014 | 13.01 | 13.35 | 13.01 | 13.19 | 178,844 | +0.20(+1.51%) |
May 09, 2014 | 12.65 | 13.09 | 12.60 | 13.00 | 300,263 | +0.30(+2.38%) |
May 08, 2014 | 12.87 | 12.94 | 12.60 | 12.69 | 181,530 | -0.19(-1.45%) |
May 07, 2014 | 13.06 | 13.18 | 12.56 | 12.88 | 343,776 | -0.18(-1.36%) |
May 06, 2014 | 13.35 | 13.52 | 12.94 | 13.06 | 220,286 | -0.28(-2.07%) |
May 05, 2014 | 13.48 | 13.53 | 13.13 | 13.33 | 259,948 | -0.04(-0.27%) |
May 02, 2014 | 13.62 | 13.72 | 13.16 | 13.37 | 355,568 | -0.25(-1.83%) |