Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.82 | 14.95 | 14.27 | 14.33 | 17,079 | -0.63(-4.21%) |
Jul 30, 2014 | 14.42 | 15.28 | 14.42 | 14.96 | 55,804 | +0.71(+4.98%) |
Jul 29, 2014 | 14.11 | 14.90 | 14.11 | 14.25 | 16,241 | +0.28(+2.00%) |
Jul 28, 2014 | 14.18 | 14.18 | 13.91 | 13.97 | 20,196 | +0.05(+0.36%) |
Jul 25, 2014 | 14.24 | 14.25 | 13.90 | 13.92 | 30,706 | -0.42(-2.93%) |
Jul 24, 2014 | 14.93 | 15.05 | 14.29 | 14.34 | 19,867 | -0.78(-5.16%) |
Jul 23, 2014 | 14.74 | 15.13 | 14.74 | 15.12 | 18,592 | +0.63(+4.35%) |
Jul 22, 2014 | 15.04 | 15.04 | 14.07 | 14.49 | 13,670 | +0.06(+0.42%) |
Jul 21, 2014 | 14.27 | 14.67 | 14.18 | 14.43 | 7,031 | -0.18(-1.23%) |
Jul 18, 2014 | 14.05 | 14.69 | 13.90 | 14.61 | 21,520 | +0.60(+4.28%) |
Jul 17, 2014 | 14.09 | 14.46 | 13.92 | 14.01 | 38,765 | -0.02(-0.14%) |
Jul 16, 2014 | 14.76 | 15.05 | 14.00 | 14.03 | 14,610 | -0.63(-4.30%) |
Jul 15, 2014 | 15.37 | 15.37 | 14.66 | 14.66 | 20,147 | -0.89(-5.72%) |
Jul 14, 2014 | 15.68 | 15.88 | 15.49 | 15.55 | 27,284 | +0.22(+1.44%) |
Jul 11, 2014 | 15.42 | 15.97 | 15.27 | 15.33 | 19,801 | -0.16(-1.03%) |
Jul 10, 2014 | 15.15 | 15.58 | 15.15 | 15.49 | 18,280 | +0.02(+0.13%) |
Jul 09, 2014 | 15.38 | 15.52 | 15.22 | 15.47 | 19,641 | +0.12(+0.78%) |
Jul 08, 2014 | 15.28 | 15.59 | 15.07 | 15.35 | 44,694 | +0.17(+1.12%) |
Jul 07, 2014 | 15.53 | 15.81 | 15.17 | 15.18 | 11,357 | -0.64(-4.05%) |
Jul 03, 2014 | 16.11 | 15.82 | 15.82 | 15.82 | 8,100 | -0.09(-0.57%) |
Jul 02, 2014 | 16.00 | 16.32 | 15.82 | 15.91 | 33,486 | +0.05(+0.32%) |
Jul 01, 2014 | 15.80 | 16.20 | 15.27 | 15.86 | 24,747 | +0.02(+0.13%) |
Jun 30, 2014 | 15.35 | 15.95 | 15.31 | 15.84 | 21,211 | +0.39(+2.52%) |
Jun 27, 2014 | 15.04 | 15.60 | 14.90 | 15.45 | 68,337 | +0.29(+1.91%) |
Jun 26, 2014 | 15.02 | 15.28 | 14.77 | 15.16 | 7,035 | -0.01(-0.07%) |
Jun 25, 2014 | 14.93 | 15.25 | 14.68 | 15.17 | 9,015 | +0.14(+0.93%) |
Jun 24, 2014 | 15.16 | 15.25 | 14.89 | 15.03 | 19,440 | -0.06(-0.40%) |
Jun 23, 2014 | 15.25 | 15.25 | 14.93 | 15.09 | 17,613 | -0.24(-1.57%) |
Jun 20, 2014 | 15.30 | 15.35 | 14.97 | 15.33 | 42,405 | +0.12(+0.79%) |
Jun 19, 2014 | 14.99 | 15.37 | 14.71 | 15.21 | 18,998 | +0.34(+2.29%) |
Jun 18, 2014 | 14.66 | 14.93 | 14.41 | 14.87 | 9,776 | +0.26(+1.78%) |
Jun 17, 2014 | 14.55 | 14.81 | 14.50 | 14.61 | 15,123 | -0.01(-0.07%) |
Jun 16, 2014 | 14.90 | 14.90 | 14.34 | 14.62 | 11,950 | -0.23(-1.55%) |
Jun 13, 2014 | 14.82 | 14.97 | 14.50 | 14.85 | 14,835 | +0.16(+1.09%) |
Jun 12, 2014 | 15.50 | 15.50 | 14.56 | 14.69 | 31,231 | -0.78(-5.04%) |
Jun 11, 2014 | 15.07 | 15.69 | 15.07 | 15.47 | 33,079 | +0.34(+2.25%) |
Jun 10, 2014 | 14.81 | 15.14 | 14.70 | 15.13 | 20,734 | +0.22(+1.48%) |
Jun 06, 2014 | 14.98 | 15.03 | 14.56 | 14.91 | 11,671 | +0.06(+0.40%) |
Jun 05, 2014 | 14.66 | 15.22 | 14.56 | 14.85 | 14,094 | +0.15(+1.02%) |
Jun 04, 2014 | 14.03 | 15.08 | 13.92 | 14.70 | 23,839 | +0.64(+4.55%) |
Jun 03, 2014 | 14.20 | 14.73 | 14.00 | 14.06 | 17,462 | -0.38(-2.63%) |
Jun 02, 2014 | 15.23 | 15.23 | 14.39 | 14.44 | 19,475 | -0.82(-5.37%) |
May 30, 2014 | 15.31 | 15.54 | 15.07 | 15.26 | 19,822 | -0.13(-0.84%) |
May 29, 2014 | 15.16 | 15.39 | 15.03 | 15.39 | 20,640 | +0.38(+2.53%) |
May 28, 2014 | 15.20 | 15.43 | 14.67 | 15.01 | 22,796 | -0.20(-1.31%) |
May 27, 2014 | 14.84 | 15.45 | 14.15 | 15.21 | 47,789 | +0.64(+4.39%) |
May 23, 2014 | 14.40 | 14.57 | 14.57 | 14.57 | 33,800 | +0.20(+1.39%) |
May 22, 2014 | 14.16 | 14.49 | 14.16 | 14.37 | 7,740 | +0.17(+1.20%) |
May 21, 2014 | 14.35 | 14.40 | 14.01 | 14.20 | 18,460 | -0.02(-0.14%) |
May 20, 2014 | 13.90 | 14.32 | 13.90 | 14.22 | 39,291 | +0.44(+3.19%) |
May 19, 2014 | 13.74 | 14.63 | 13.69 | 13.78 | 29,716 | -0.81(-5.55%) |
May 16, 2014 | 14.40 | 14.59 | 14.40 | 14.59 | 19,431 | +0.17(+1.18%) |
May 15, 2014 | 14.81 | 14.81 | 14.40 | 14.42 | 48,052 | -0.51(-3.42%) |
May 14, 2014 | 13.94 | 15.35 | 13.72 | 14.93 | 43,088 | +0.69(+4.85%) |
May 13, 2014 | 14.25 | 14.50 | 13.79 | 14.24 | 36,933 | +0.01(+0.07%) |
May 12, 2014 | 13.86 | 14.46 | 13.75 | 14.23 | 29,034 | +0.55(+4.02%) |
May 09, 2014 | 13.04 | 13.92 | 13.02 | 13.68 | 27,571 | +0.57(+4.35%) |
May 08, 2014 | 13.28 | 13.47 | 13.01 | 13.11 | 43,033 | -0.06(-0.46%) |
May 07, 2014 | 12.82 | 13.40 | 12.77 | 13.17 | 41,836 | +0.25(+1.93%) |
May 06, 2014 | 13.05 | 13.32 | 12.79 | 12.92 | 57,876 | -0.12(-0.92%) |
May 05, 2014 | 12.87 | 13.28 | 12.76 | 13.04 | 19,205 | +0.15(+1.16%) |
May 02, 2014 | 13.61 | 13.67 | 12.83 | 12.89 | 40,373 | -0.62(-4.59%) |