Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.15 | 11.36 | 10.79 | 10.88 | 707,736 | -0.35(-3.12%) |
Jul 30, 2014 | 11.02 | 11.32 | 10.92 | 11.23 | 643,740 | +0.27(+2.46%) |
Jul 29, 2014 | 11.26 | 11.46 | 10.91 | 10.96 | 575,260 | -0.30(-2.66%) |
Jul 28, 2014 | 11.45 | 11.55 | 11.01 | 11.26 | 854,911 | -0.25(-2.17%) |
Jul 25, 2014 | 12.63 | 12.72 | 11.51 | 11.51 | 1,009,620 | -1.23(-9.65%) |
Jul 24, 2014 | 12.54 | 13.24 | 12.51 | 12.74 | 840,742 | +0.09(+0.71%) |
Jul 23, 2014 | 12.93 | 13.05 | 12.62 | 12.65 | 355,451 | -0.26(-2.01%) |
Jul 22, 2014 | 13.14 | 13.41 | 12.89 | 12.91 | 323,630 | -0.13(-1.00%) |
Jul 21, 2014 | 12.70 | 13.14 | 12.50 | 13.04 | 478,639 | +0.27(+2.11%) |
Jul 18, 2014 | 12.61 | 13.31 | 12.57 | 12.77 | 488,167 | +0.15(+1.19%) |
Jul 17, 2014 | 13.00 | 13.22 | 12.58 | 12.62 | 329,150 | -0.52(-3.96%) |
Jul 16, 2014 | 13.66 | 13.77 | 13.05 | 13.14 | 273,554 | -0.19(-1.43%) |
Jul 15, 2014 | 13.80 | 13.90 | 13.24 | 13.33 | 291,880 | -0.47(-3.41%) |
Jul 14, 2014 | 13.48 | 14.17 | 13.44 | 13.80 | 473,786 | +0.60(+4.55%) |
Jul 11, 2014 | 13.85 | 14.01 | 12.99 | 13.20 | 810,958 | -0.79(-5.65%) |
Jul 10, 2014 | 14.09 | 14.40 | 13.53 | 13.99 | 373,355 | -0.33(-2.30%) |
Jul 09, 2014 | 14.35 | 14.65 | 14.24 | 14.32 | 273,334 | +0.04(+0.28%) |
Jul 08, 2014 | 14.90 | 14.90 | 14.04 | 14.28 | 366,674 | -0.61(-4.10%) |
Jul 07, 2014 | 15.18 | 15.19 | 14.70 | 14.89 | 293,496 | -0.30(-1.97%) |
Jul 03, 2014 | 15.20 | 15.19 | 15.19 | 15.19 | 135,300 | +0.11(+0.73%) |
Jul 02, 2014 | 15.18 | 15.43 | 15.06 | 15.08 | 337,136 | -0.16(-1.05%) |
Jul 01, 2014 | 15.14 | 15.67 | 15.11 | 15.24 | 461,022 | +0.11(+0.73%) |
Jun 30, 2014 | 15.01 | 15.25 | 14.95 | 15.13 | 573,908 | +0.11(+0.73%) |
Jun 27, 2014 | 15.15 | 15.38 | 14.86 | 15.02 | 929,620 | -0.18(-1.18%) |
Jun 26, 2014 | 15.68 | 15.80 | 15.17 | 15.20 | 353,494 | -0.38(-2.44%) |
Jun 25, 2014 | 15.44 | 15.80 | 15.33 | 15.58 | 315,988 | +0.00(+0.00%) |
Jun 24, 2014 | 15.98 | 16.09 | 15.56 | 15.58 | 448,105 | -0.40(-2.50%) |
Jun 23, 2014 | 16.49 | 16.98 | 15.68 | 15.98 | 633,052 | -0.18(-1.11%) |
Jun 20, 2014 | 16.96 | 16.96 | 16.05 | 16.16 | 654,750 | -0.70(-4.18%) |
Jun 19, 2014 | 17.51 | 17.52 | 16.82 | 16.86 | 296,150 | -0.56(-3.19%) |
Jun 18, 2014 | 17.38 | 17.61 | 17.20 | 17.42 | 156,014 | +0.04(+0.23%) |
Jun 17, 2014 | 17.20 | 17.69 | 16.98 | 17.38 | 334,290 | +0.19(+1.11%) |
Jun 16, 2014 | 17.03 | 17.31 | 16.91 | 17.19 | 216,164 | +0.09(+0.53%) |
Jun 13, 2014 | 17.37 | 17.49 | 16.82 | 17.10 | 352,470 | -0.16(-0.93%) |
Jun 12, 2014 | 17.69 | 18.25 | 17.17 | 17.26 | 545,412 | -0.55(-3.09%) |
Jun 11, 2014 | 17.36 | 17.91 | 17.03 | 17.81 | 244,279 | +0.01(+0.06%) |
Jun 10, 2014 | 17.33 | 17.80 | 17.20 | 17.80 | 297,210 | +0.93(+5.51%) |
Jun 06, 2014 | 17.11 | 17.23 | 16.71 | 16.87 | 371,458 | -0.27(-1.58%) |
Jun 05, 2014 | 16.38 | 17.30 | 16.38 | 17.14 | 559,255 | +0.90(+5.54%) |
Jun 04, 2014 | 16.59 | 16.61 | 15.80 | 16.24 | 742,876 | -0.57(-3.39%) |
Jun 03, 2014 | 16.91 | 17.02 | 16.28 | 16.81 | 693,502 | -0.18(-1.06%) |
Jun 02, 2014 | 17.35 | 17.53 | 16.45 | 16.99 | 601,922 | -0.37(-2.13%) |
May 30, 2014 | 17.85 | 17.99 | 17.13 | 17.36 | 633,019 | -0.47(-2.64%) |
May 29, 2014 | 18.26 | 18.27 | 17.61 | 17.83 | 475,429 | -0.37(-2.03%) |
May 28, 2014 | 17.90 | 18.28 | 17.60 | 18.20 | 555,786 | +0.30(+1.68%) |
May 27, 2014 | 17.83 | 18.43 | 17.65 | 17.90 | 759,517 | +0.29(+1.65%) |
May 23, 2014 | 17.14 | 17.61 | 17.61 | 17.61 | 619,000 | +0.58(+3.41%) |
May 22, 2014 | 16.82 | 17.24 | 16.56 | 17.03 | 527,775 | +0.39(+2.34%) |
May 21, 2014 | 16.26 | 17.15 | 16.16 | 16.64 | 1,612,780 | +1.02(+6.53%) |
May 20, 2014 | 15.84 | 16.02 | 15.40 | 15.62 | 352,329 | -0.28(-1.76%) |
May 19, 2014 | 15.79 | 16.47 | 15.71 | 15.90 | 716,871 | +0.10(+0.63%) |
May 16, 2014 | 15.47 | 15.80 | 15.22 | 15.80 | 454,203 | +0.33(+2.13%) |
May 15, 2014 | 15.51 | 15.62 | 15.05 | 15.47 | 523,498 | -0.17(-1.09%) |
May 14, 2014 | 15.69 | 15.89 | 15.32 | 15.64 | 443,858 | -0.10(-0.64%) |
May 13, 2014 | 15.85 | 16.33 | 15.58 | 15.74 | 567,328 | -0.18(-1.13%) |
May 12, 2014 | 15.14 | 16.02 | 15.13 | 15.92 | 826,634 | +0.91(+6.06%) |
May 09, 2014 | 14.95 | 15.34 | 14.71 | 15.01 | 480,760 | +0.00(+0.00%) |
May 08, 2014 | 15.00 | 15.74 | 14.84 | 15.01 | 638,144 | -0.14(-0.92%) |
May 07, 2014 | 15.05 | 15.19 | 14.32 | 15.15 | 677,171 | +0.18(+1.20%) |
May 06, 2014 | 15.80 | 15.93 | 14.96 | 14.97 | 952,592 | -0.90(-5.67%) |
May 05, 2014 | 16.10 | 16.41 | 15.59 | 15.87 | 781,645 | -0.30(-1.86%) |
May 02, 2014 | 15.91 | 17.02 | 15.36 | 16.17 | 3,380,843 | +1.48(+10.07%) |