Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.45 | 13.47 | 13.20 | 13.24 | 120,217 | -0.23(-1.71%) |
Jul 30, 2014 | 13.62 | 13.63 | 13.47 | 13.47 | 50,099 | -0.12(-0.90%) |
Jul 29, 2014 | 13.65 | 13.67 | 13.59 | 13.59 | 36,872 | -0.03(-0.21%) |
Jul 28, 2014 | 13.67 | 13.70 | 13.62 | 13.62 | 40,773 | -0.04(-0.29%) |
Jul 25, 2014 | 13.69 | 13.69 | 13.62 | 13.66 | 27,997 | -0.02(-0.15%) |
Jul 24, 2014 | 13.62 | 13.68 | 13.61 | 13.68 | 61,888 | +0.08(+0.59%) |
Jul 23, 2014 | 13.56 | 13.60 | 13.52 | 13.60 | 43,415 | +0.06(+0.44%) |
Jul 22, 2014 | 13.49 | 13.54 | 13.47 | 13.54 | 37,032 | +0.10(+0.74%) |
Jul 21, 2014 | 13.53 | 13.54 | 13.44 | 13.44 | 48,018 | -0.09(-0.67%) |
Jul 18, 2014 | 13.47 | 13.54 | 13.45 | 13.53 | 73,768 | +0.06(+0.45%) |
Jul 17, 2014 | 13.56 | 13.56 | 13.45 | 13.47 | 71,520 | -0.05(-0.37%) |
Jul 16, 2014 | 13.61 | 13.61 | 13.52 | 13.52 | 53,363 | -0.09(-0.66%) |
Jul 15, 2014 | 13.67 | 13.67 | 13.59 | 13.61 | 35,413 | -0.03(-0.22%) |
Jul 14, 2014 | 13.72 | 13.72 | 13.64 | 13.64 | 42,491 | -0.08(-0.58%) |
Jul 11, 2014 | 13.63 | 13.72 | 13.63 | 13.72 | 40,438 | +0.01(+0.07%) |
Jul 10, 2014 | 13.72 | 13.75 | 13.71 | 13.71 | 61,203 | -0.01(-0.07%) |
Jul 09, 2014 | 13.73 | 13.77 | 13.72 | 13.72 | 49,332 | -0.06(-0.44%) |
Jul 08, 2014 | 13.78 | 13.78 | 13.73 | 13.78 | 37,510 | +0.02(+0.15%) |
Jul 07, 2014 | 13.78 | 13.80 | 13.72 | 13.76 | 32,795 | +0.00(+0.00%) |
Jul 03, 2014 | 13.81 | 13.76 | 13.76 | 13.76 | 40,200 | -0.02(-0.15%) |
Jul 02, 2014 | 13.82 | 13.83 | 13.78 | 13.78 | 31,434 | -0.01(-0.07%) |
Jul 01, 2014 | 13.82 | 13.86 | 13.79 | 13.79 | 54,489 | -0.06(-0.43%) |
Jun 30, 2014 | 13.78 | 13.85 | 13.78 | 13.85 | 47,780 | +0.01(+0.07%) |
Jun 27, 2014 | 13.80 | 13.84 | 13.77 | 13.84 | 55,295 | +0.04(+0.29%) |
Jun 26, 2014 | 13.82 | 13.82 | 13.75 | 13.80 | 35,775 | +0.01(+0.07%) |
Jun 25, 2014 | 13.82 | 13.83 | 13.79 | 13.79 | 53,777 | -0.04(-0.29%) |
Jun 24, 2014 | 13.81 | 13.83 | 13.78 | 13.83 | 37,372 | +0.02(+0.14%) |
Jun 23, 2014 | 13.83 | 13.83 | 13.77 | 13.81 | 34,672 | +0.00(+0.00%) |
Jun 20, 2014 | 13.81 | 13.82 | 13.76 | 13.81 | 37,232 | +0.01(+0.07%) |
Jun 19, 2014 | 13.85 | 13.85 | 13.76 | 13.80 | 33,094 | -0.02(-0.14%) |
Jun 18, 2014 | 13.83 | 13.83 | 13.74 | 13.82 | 51,570 | +0.04(+0.29%) |
Jun 17, 2014 | 13.78 | 13.78 | 13.71 | 13.78 | 25,511 | +0.00(+0.00%) |
Jun 16, 2014 | 13.79 | 13.79 | 13.74 | 13.78 | 26,434 | -0.01(-0.07%) |
Jun 13, 2014 | 13.72 | 13.79 | 13.72 | 13.79 | 28,648 | +0.08(+0.58%) |
Jun 12, 2014 | 13.75 | 13.76 | 13.69 | 13.71 | 34,320 | -0.08(-0.58%) |
Jun 11, 2014 | 13.68 | 13.79 | 13.68 | 13.79 | 36,933 | +0.03(+0.22%) |
Jun 10, 2014 | 13.76 | 13.76 | 13.71 | 13.76 | 83,157 | +0.06(+0.44%) |
Jun 06, 2014 | 13.76 | 13.79 | 13.70 | 13.70 | 64,557 | -0.05(-0.36%) |
Jun 05, 2014 | 13.75 | 13.75 | 13.70 | 13.75 | 38,172 | +0.04(+0.29%) |
Jun 04, 2014 | 13.73 | 13.76 | 13.67 | 13.71 | 32,218 | +0.01(+0.07%) |
Jun 03, 2014 | 13.75 | 13.75 | 13.70 | 13.70 | 48,019 | -0.06(-0.44%) |
Jun 02, 2014 | 13.77 | 13.79 | 13.73 | 13.76 | 35,396 | +0.00(+0.00%) |
May 30, 2014 | 13.83 | 13.83 | 13.75 | 13.76 | 48,357 | -0.04(-0.29%) |
May 29, 2014 | 13.78 | 13.80 | 13.73 | 13.80 | 47,542 | +0.04(+0.29%) |
May 28, 2014 | 13.75 | 13.76 | 13.71 | 13.76 | 28,907 | +0.04(+0.29%) |
May 27, 2014 | 13.80 | 13.80 | 13.69 | 13.72 | 54,716 | -0.03(-0.22%) |
May 23, 2014 | 13.77 | 13.75 | 13.75 | 13.75 | 27,500 | +0.01(+0.06%) |
May 22, 2014 | 13.76 | 13.78 | 13.74 | 13.74 | 15,247 | -0.01(-0.06%) |
May 21, 2014 | 13.71 | 13.76 | 13.71 | 13.75 | 38,008 | +0.06(+0.44%) |
May 20, 2014 | 13.75 | 13.77 | 13.65 | 13.69 | 67,303 | -0.07(-0.51%) |
May 19, 2014 | 13.76 | 13.76 | 13.72 | 13.76 | 41,691 | +0.00(+0.00%) |
May 16, 2014 | 13.69 | 13.78 | 13.68 | 13.76 | 76,221 | +0.06(+0.44%) |
May 15, 2014 | 13.76 | 13.78 | 13.68 | 13.70 | 62,021 | -0.06(-0.44%) |
May 14, 2014 | 13.75 | 13.78 | 13.74 | 13.76 | 62,668 | +0.02(+0.15%) |
May 13, 2014 | 13.84 | 13.84 | 13.74 | 13.74 | 38,350 | -0.13(-0.94%) |
May 12, 2014 | 13.80 | 13.87 | 13.80 | 13.87 | 59,918 | +0.05(+0.36%) |
May 09, 2014 | 13.83 | 13.83 | 13.76 | 13.82 | 41,649 | -0.02(-0.14%) |
May 08, 2014 | 13.80 | 13.84 | 13.74 | 13.84 | 51,866 | +0.08(+0.58%) |
May 07, 2014 | 13.76 | 13.76 | 13.72 | 13.76 | 55,951 | +0.01(+0.07%) |
May 06, 2014 | 13.73 | 13.75 | 13.70 | 13.75 | 36,488 | +0.03(+0.22%) |
May 05, 2014 | 13.73 | 13.74 | 13.67 | 13.72 | 66,341 | -0.01(-0.07%) |
May 02, 2014 | 13.70 | 13.74 | 13.68 | 13.73 | 50,274 | +0.02(+0.15%) |