Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.90 | 13.90 | 13.76 | 13.77 | 464,774 | -0.26(-1.82%) |
Jul 30, 2014 | 14.07 | 14.08 | 13.98 | 14.03 | 91,463 | +0.04(+0.32%) |
Jul 29, 2014 | 14.08 | 14.08 | 13.98 | 13.98 | 310,056 | -0.06(-0.43%) |
Jul 28, 2014 | 14.01 | 14.07 | 13.95 | 14.04 | 63,444 | +0.03(+0.20%) |
Jul 25, 2014 | 14.03 | 14.04 | 13.95 | 14.02 | 156,790 | -0.04(-0.27%) |
Jul 24, 2014 | 14.07 | 14.11 | 14.04 | 14.05 | 59,312 | -0.01(-0.06%) |
Jul 23, 2014 | 14.08 | 14.09 | 14.03 | 14.06 | 67,268 | +0.00(+0.03%) |
Jul 22, 2014 | 13.97 | 14.06 | 13.97 | 14.06 | 97,137 | +0.14(+0.99%) |
Jul 21, 2014 | 13.90 | 13.96 | 13.85 | 13.92 | 65,287 | +0.01(+0.09%) |
Jul 18, 2014 | 13.84 | 13.93 | 13.82 | 13.91 | 239,094 | +0.17(+1.26%) |
Jul 17, 2014 | 13.91 | 13.92 | 13.70 | 13.74 | 353,673 | -0.18(-1.28%) |
Jul 16, 2014 | 13.91 | 13.95 | 13.89 | 13.91 | 73,256 | +0.11(+0.82%) |
Jul 15, 2014 | 13.87 | 13.89 | 13.76 | 13.80 | 110,924 | -0.04(-0.30%) |
Jul 14, 2014 | 13.81 | 13.86 | 13.81 | 13.84 | 132,131 | +0.10(+0.76%) |
Jul 11, 2014 | 13.70 | 13.74 | 13.68 | 13.74 | 75,139 | +0.03(+0.25%) |
Jul 10, 2014 | 13.60 | 13.73 | 13.57 | 13.70 | 153,508 | -0.05(-0.40%) |
Jul 09, 2014 | 13.72 | 13.77 | 13.72 | 13.76 | 64,346 | +0.06(+0.44%) |
Jul 08, 2014 | 13.80 | 13.80 | 13.62 | 13.70 | 158,398 | -0.10(-0.71%) |
Jul 07, 2014 | 13.77 | 13.84 | 13.77 | 13.80 | 559,558 | -0.03(-0.24%) |
Jul 03, 2014 | 13.80 | 13.83 | 13.83 | 13.83 | 46,414 | +0.07(+0.49%) |
Jul 02, 2014 | 13.78 | 13.80 | 13.74 | 13.76 | 296,707 | -0.00(-0.02%) |
Jul 01, 2014 | 13.68 | 13.79 | 13.67 | 13.77 | 208,441 | +0.16(+1.15%) |
Jun 30, 2014 | 13.58 | 13.64 | 13.58 | 13.61 | 645,373 | +0.04(+0.26%) |
Jun 27, 2014 | 13.51 | 13.57 | 13.49 | 13.57 | 38,857 | +0.05(+0.39%) |
Jun 26, 2014 | 13.57 | 13.57 | 13.44 | 13.52 | 143,839 | +0.00(+0.03%) |
Jun 25, 2014 | 13.41 | 13.53 | 13.41 | 13.52 | 107,564 | +0.03(+0.24%) |
Jun 24, 2014 | 13.51 | 13.61 | 13.46 | 13.49 | 175,689 | -0.04(-0.27%) |
Jun 23, 2014 | 13.52 | 13.54 | 13.49 | 13.52 | 133,039 | +0.01(+0.06%) |
Jun 20, 2014 | 13.55 | 13.55 | 13.47 | 13.52 | 162,812 | -0.02(-0.16%) |
Jun 19, 2014 | 13.60 | 13.60 | 13.50 | 13.54 | 120,375 | -0.04(-0.29%) |
Jun 18, 2014 | 13.53 | 13.58 | 13.46 | 13.58 | 64,655 | +0.09(+0.66%) |
Jun 17, 2014 | 13.46 | 13.51 | 13.45 | 13.49 | 60,177 | +0.05(+0.37%) |
Jun 16, 2014 | 13.41 | 13.48 | 13.40 | 13.44 | 59,697 | -0.00(-0.02%) |
Jun 13, 2014 | 13.45 | 13.46 | 13.40 | 13.44 | 73,985 | +0.07(+0.55%) |
Jun 12, 2014 | 13.47 | 13.49 | 13.35 | 13.37 | 450,596 | -0.13(-0.98%) |
Jun 11, 2014 | 13.47 | 13.52 | 13.46 | 13.50 | 106,481 | -0.03(-0.24%) |
Jun 10, 2014 | 13.52 | 13.54 | 13.50 | 13.53 | 56,988 | +0.05(+0.36%) |
Jun 06, 2014 | 13.50 | 13.51 | 13.48 | 13.48 | 119,592 | +0.03(+0.19%) |
Jun 05, 2014 | 13.39 | 13.46 | 13.33 | 13.46 | 245,030 | +0.13(+0.97%) |
Jun 04, 2014 | 13.31 | 13.36 | 13.26 | 13.33 | 4,672,340 | +0.00(+0.00%) |
Jun 03, 2014 | 13.30 | 13.36 | 13.29 | 13.33 | 152,219 | +0.00(+0.02%) |
Jun 02, 2014 | 13.35 | 13.42 | 13.26 | 13.33 | 362,348 | -0.02(-0.14%) |
May 30, 2014 | 13.35 | 13.35 | 13.29 | 13.35 | 436,505 | +0.04(+0.31%) |
May 29, 2014 | 13.31 | 13.33 | 13.27 | 13.30 | 69,041 | +0.07(+0.50%) |
May 28, 2014 | 13.28 | 13.32 | 13.23 | 13.24 | 361,500 | -0.02(-0.18%) |
May 27, 2014 | 13.20 | 13.26 | 13.20 | 13.26 | 133,493 | +0.11(+0.84%) |
May 23, 2014 | 13.07 | 13.15 | 13.15 | 13.15 | 55,233 | +0.07(+0.53%) |
May 22, 2014 | 13.03 | 13.08 | 13.01 | 13.08 | 62,064 | +0.08(+0.63%) |
May 21, 2014 | 12.96 | 13.01 | 12.95 | 13.00 | 51,517 | +0.10(+0.78%) |
May 20, 2014 | 12.95 | 13.00 | 12.88 | 12.90 | 128,377 | -0.06(-0.45%) |
May 19, 2014 | 12.87 | 12.98 | 12.82 | 12.96 | 152,199 | +0.08(+0.63%) |
May 16, 2014 | 12.84 | 12.90 | 12.79 | 12.88 | 392,568 | +0.09(+0.67%) |
May 15, 2014 | 12.94 | 12.97 | 12.77 | 12.79 | 842,580 | -0.12(-0.95%) |
May 14, 2014 | 12.98 | 12.99 | 12.88 | 12.91 | 111,340 | -0.07(-0.52%) |
May 13, 2014 | 12.95 | 13.01 | 12.94 | 12.98 | 330,227 | +0.02(+0.19%) |
May 12, 2014 | 12.86 | 12.96 | 12.86 | 12.96 | 305,833 | +0.22(+1.70%) |
May 09, 2014 | 12.70 | 12.76 | 12.67 | 12.74 | 136,169 | +0.00(+0.02%) |
May 08, 2014 | 12.75 | 12.88 | 12.71 | 12.74 | 195,801 | +0.00(+0.04%) |
May 07, 2014 | 12.78 | 12.79 | 12.64 | 12.73 | 117,435 | -0.01(-0.08%) |
May 06, 2014 | 12.87 | 12.87 | 12.74 | 12.74 | 68,002 | -0.11(-0.86%) |
May 05, 2014 | 12.79 | 12.88 | 12.77 | 12.86 | 346,113 | +0.02(+0.12%) |
May 02, 2014 | 12.87 | 12.90 | 12.83 | 12.84 | 83,717 | +0.01(+0.10%) |