Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.32 | 13.46 | 13.15 | 13.15 | 273,643 | -0.31(-2.30%) |
Jul 30, 2014 | 13.35 | 13.52 | 13.21 | 13.46 | 133,100 | +0.23(+1.74%) |
Jul 29, 2014 | 13.17 | 13.30 | 13.15 | 13.23 | 143,004 | +0.07(+0.53%) |
Jul 28, 2014 | 13.24 | 13.25 | 13.17 | 13.16 | 50,798 | -0.09(-0.68%) |
Jul 25, 2014 | 13.17 | 13.30 | 13.15 | 13.25 | 31,401 | -0.08(-0.60%) |
Jul 24, 2014 | 13.37 | 13.37 | 13.20 | 13.33 | 21,072 | +0.10(+0.76%) |
Jul 23, 2014 | 13.31 | 13.40 | 13.20 | 13.23 | 61,525 | -0.09(-0.68%) |
Jul 22, 2014 | 13.33 | 13.43 | 13.25 | 13.32 | 26,073 | +0.05(+0.38%) |
Jul 21, 2014 | 13.40 | 13.51 | 13.25 | 13.27 | 12,929 | -0.24(-1.78%) |
Jul 18, 2014 | 13.28 | 13.53 | 13.28 | 13.51 | 34,304 | +0.19(+1.43%) |
Jul 17, 2014 | 13.45 | 13.48 | 13.30 | 13.32 | 62,561 | -0.14(-1.04%) |
Jul 16, 2014 | 13.64 | 13.64 | 13.45 | 13.46 | 34,811 | -0.14(-1.03%) |
Jul 15, 2014 | 13.79 | 13.79 | 13.50 | 13.60 | 30,044 | -0.16(-1.16%) |
Jul 14, 2014 | 13.88 | 13.88 | 13.70 | 13.76 | 19,142 | +0.01(+0.07%) |
Jul 11, 2014 | 13.71 | 13.80 | 13.64 | 13.75 | 21,304 | -0.01(-0.07%) |
Jul 10, 2014 | 13.67 | 13.90 | 13.64 | 13.76 | 35,970 | -0.25(-1.78%) |
Jul 09, 2014 | 14.01 | 14.08 | 13.95 | 14.01 | 27,375 | -0.01(-0.07%) |
Jul 08, 2014 | 13.94 | 14.12 | 13.75 | 14.02 | 69,751 | +0.01(+0.07%) |
Jul 07, 2014 | 14.28 | 14.39 | 14.00 | 14.01 | 27,539 | -0.36(-2.51%) |
Jul 03, 2014 | 14.10 | 14.37 | 14.37 | 14.37 | 22,200 | +0.28(+1.99%) |
Jul 02, 2014 | 14.01 | 14.24 | 13.95 | 14.09 | 33,050 | +0.09(+0.64%) |
Jul 01, 2014 | 14.16 | 14.47 | 13.98 | 14.00 | 68,833 | -0.08(-0.57%) |
Jun 30, 2014 | 13.95 | 14.17 | 13.93 | 14.08 | 31,931 | +0.05(+0.36%) |
Jun 27, 2014 | 14.00 | 14.12 | 13.98 | 14.03 | 86,984 | +0.03(+0.21%) |
Jun 26, 2014 | 14.10 | 14.11 | 13.97 | 14.00 | 60,842 | -0.09(-0.64%) |
Jun 25, 2014 | 13.90 | 14.19 | 13.84 | 14.09 | 50,554 | +0.19(+1.37%) |
Jun 24, 2014 | 13.75 | 13.98 | 13.75 | 13.90 | 219,556 | +0.12(+0.87%) |
Jun 23, 2014 | 13.84 | 13.84 | 13.75 | 13.78 | 185,786 | -0.06(-0.43%) |
Jun 20, 2014 | 13.95 | 13.99 | 13.80 | 13.84 | 111,686 | -0.11(-0.79%) |
Jun 19, 2014 | 14.06 | 14.12 | 13.90 | 13.95 | 39,945 | -0.01(-0.07%) |
Jun 18, 2014 | 13.95 | 14.03 | 13.69 | 13.96 | 65,626 | +0.06(+0.43%) |
Jun 17, 2014 | 14.13 | 14.47 | 13.78 | 13.90 | 150,636 | -0.26(-1.84%) |
Jun 16, 2014 | 14.27 | 14.27 | 13.93 | 14.16 | 23,936 | -0.15(-1.05%) |
Jun 13, 2014 | 14.46 | 14.49 | 14.27 | 14.31 | 31,486 | -0.08(-0.56%) |
Jun 12, 2014 | 14.20 | 14.50 | 14.18 | 14.39 | 26,129 | -0.06(-0.42%) |
Jun 11, 2014 | 14.57 | 14.71 | 14.32 | 14.45 | 30,433 | -0.07(-0.48%) |
Jun 10, 2014 | 14.56 | 14.56 | 14.45 | 14.52 | 112,183 | -0.08(-0.55%) |
Jun 06, 2014 | 14.86 | 14.93 | 14.56 | 14.60 | 52,802 | -0.13(-0.88%) |
Jun 05, 2014 | 14.49 | 14.95 | 14.26 | 14.73 | 118,855 | +0.26(+1.80%) |
Jun 04, 2014 | 14.35 | 14.51 | 14.28 | 14.47 | 41,877 | +0.04(+0.28%) |
Jun 03, 2014 | 14.63 | 14.67 | 14.30 | 14.43 | 112,696 | -0.24(-1.64%) |
Jun 02, 2014 | 14.59 | 14.69 | 14.35 | 14.67 | 70,733 | +0.16(+1.10%) |
May 30, 2014 | 14.71 | 14.71 | 14.49 | 14.51 | 70,885 | -0.13(-0.89%) |
May 29, 2014 | 14.61 | 14.76 | 14.51 | 14.64 | 33,205 | +0.03(+0.21%) |
May 28, 2014 | 14.76 | 14.77 | 14.60 | 14.61 | 53,556 | -0.27(-1.78%) |
May 27, 2014 | 14.42 | 15.02 | 14.35 | 14.88 | 93,257 | +0.63(+4.46%) |
May 23, 2014 | 13.86 | 14.24 | 14.24 | 14.24 | 38,100 | +0.41(+2.96%) |
May 22, 2014 | 13.22 | 13.90 | 13.22 | 13.83 | 51,777 | +0.58(+4.38%) |
May 21, 2014 | 13.03 | 13.37 | 12.76 | 13.25 | 50,671 | +0.24(+1.84%) |
May 20, 2014 | 13.16 | 13.19 | 12.95 | 13.01 | 55,695 | -0.23(-1.74%) |
May 19, 2014 | 12.86 | 13.32 | 12.80 | 13.24 | 49,737 | +0.38(+2.95%) |
May 16, 2014 | 12.60 | 12.88 | 12.58 | 12.86 | 27,835 | +0.23(+1.82%) |
May 15, 2014 | 13.31 | 13.31 | 12.60 | 12.63 | 47,252 | +0.06(+0.48%) |
May 14, 2014 | 12.99 | 12.99 | 12.55 | 12.57 | 43,166 | -0.43(-3.31%) |
May 13, 2014 | 13.12 | 13.19 | 13.00 | 13.00 | 37,599 | -0.17(-1.29%) |
May 12, 2014 | 12.76 | 13.40 | 12.76 | 13.17 | 23,978 | +0.48(+3.78%) |
May 09, 2014 | 12.25 | 12.73 | 12.25 | 12.69 | 40,183 | +0.36(+2.92%) |
May 08, 2014 | 12.14 | 12.60 | 12.14 | 12.33 | 57,934 | +0.19(+1.57%) |
May 07, 2014 | 12.14 | 12.16 | 11.96 | 12.14 | 36,065 | -0.01(-0.08%) |
May 06, 2014 | 12.21 | 12.28 | 12.08 | 12.15 | 44,556 | -0.08(-0.65%) |
May 05, 2014 | 12.04 | 12.29 | 12.04 | 12.23 | 26,229 | +0.06(+0.49%) |
May 02, 2014 | 12.33 | 12.33 | 12.15 | 12.17 | 29,857 | -0.08(-0.65%) |