Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.27 | 13.27 | 12.11 | 12.12 | 2,571,572 | -1.30(-9.71%) |
Jul 30, 2014 | 13.31 | 13.47 | 13.18 | 13.42 | 962,087 | +0.10(+0.78%) |
Jul 29, 2014 | 13.34 | 13.38 | 13.22 | 13.32 | 932,200 | -0.04(-0.33%) |
Jul 28, 2014 | 13.47 | 13.47 | 13.31 | 13.36 | 716,398 | -0.14(-1.05%) |
Jul 25, 2014 | 13.45 | 13.63 | 13.38 | 13.50 | 633,696 | -0.05(-0.40%) |
Jul 24, 2014 | 13.88 | 13.93 | 13.50 | 13.56 | 999,345 | -0.29(-2.09%) |
Jul 23, 2014 | 13.78 | 13.93 | 13.68 | 13.85 | 665,900 | +0.07(+0.48%) |
Jul 22, 2014 | 13.76 | 13.84 | 13.68 | 13.78 | 1,510,492 | +0.10(+0.76%) |
Jul 21, 2014 | 12.92 | 13.80 | 12.92 | 13.68 | 1,829,582 | +0.70(+5.42%) |
Jul 18, 2014 | 12.87 | 13.02 | 12.82 | 12.98 | 1,358,792 | +0.13(+0.98%) |
Jul 17, 2014 | 13.22 | 13.28 | 12.80 | 12.85 | 1,288,582 | -0.41(-3.12%) |
Jul 16, 2014 | 13.33 | 13.45 | 13.19 | 13.26 | 1,088,120 | +0.04(+0.33%) |
Jul 15, 2014 | 12.98 | 13.26 | 12.98 | 13.22 | 1,030,064 | +0.19(+1.46%) |
Jul 14, 2014 | 13.10 | 13.10 | 12.91 | 13.03 | 734,753 | +0.10(+0.76%) |
Jul 11, 2014 | 13.17 | 13.25 | 12.88 | 12.93 | 1,343,544 | -0.28(-2.10%) |
Jul 10, 2014 | 13.48 | 13.48 | 13.07 | 13.21 | 1,711,519 | -0.55(-3.96%) |
Jul 09, 2014 | 13.83 | 13.90 | 13.69 | 13.75 | 716,721 | -0.05(-0.39%) |
Jul 08, 2014 | 13.98 | 14.05 | 13.74 | 13.81 | 981,773 | -0.22(-1.55%) |
Jul 07, 2014 | 14.19 | 14.21 | 13.93 | 14.03 | 597,928 | -0.25(-1.72%) |
Jul 03, 2014 | 14.11 | 14.27 | 14.27 | 14.27 | 437,840 | +0.20(+1.43%) |
Jul 02, 2014 | 14.01 | 14.11 | 13.91 | 14.07 | 808,065 | +0.05(+0.39%) |
Jul 01, 2014 | 14.03 | 14.15 | 13.89 | 14.02 | 1,509,034 | +0.03(+0.20%) |
Jun 30, 2014 | 13.81 | 14.06 | 13.66 | 13.99 | 1,092,132 | +0.18(+1.30%) |
Jun 27, 2014 | 13.64 | 13.83 | 13.62 | 13.81 | 1,831,407 | +0.15(+1.08%) |
Jun 26, 2014 | 13.72 | 13.79 | 13.57 | 13.66 | 785,425 | -0.07(-0.48%) |
Jun 25, 2014 | 13.82 | 13.91 | 13.55 | 13.73 | 1,333,247 | -0.19(-1.37%) |
Jun 24, 2014 | 14.09 | 14.31 | 13.86 | 13.92 | 905,243 | -0.22(-1.58%) |
Jun 23, 2014 | 14.14 | 14.26 | 13.99 | 14.14 | 572,525 | +0.07(+0.47%) |
Jun 20, 2014 | 14.03 | 14.18 | 13.90 | 14.08 | 1,135,461 | +0.10(+0.70%) |
Jun 19, 2014 | 14.09 | 14.18 | 13.89 | 13.98 | 841,240 | -0.08(-0.54%) |
Jun 18, 2014 | 13.91 | 14.07 | 13.72 | 14.05 | 812,145 | +0.13(+0.90%) |
Jun 17, 2014 | 13.80 | 14.01 | 13.75 | 13.93 | 693,603 | +0.10(+0.75%) |
Jun 16, 2014 | 13.85 | 13.96 | 13.71 | 13.83 | 552,442 | -0.05(-0.39%) |
Jun 13, 2014 | 13.81 | 13.90 | 13.71 | 13.88 | 446,633 | +0.11(+0.79%) |
Jun 12, 2014 | 13.92 | 13.98 | 13.70 | 13.77 | 796,664 | -0.18(-1.29%) |
Jun 11, 2014 | 14.09 | 14.09 | 13.91 | 13.95 | 503,727 | -0.25(-1.73%) |
Jun 10, 2014 | 14.23 | 14.27 | 14.07 | 14.20 | 782,753 | +0.09(+0.62%) |
Jun 06, 2014 | 13.94 | 14.20 | 13.91 | 14.11 | 1,195,464 | +0.25(+1.81%) |
Jun 05, 2014 | 13.48 | 13.98 | 13.47 | 13.86 | 1,659,670 | +0.35(+2.62%) |
Jun 04, 2014 | 13.51 | 13.57 | 13.38 | 13.50 | 951,349 | -0.08(-0.56%) |
Jun 03, 2014 | 13.60 | 13.76 | 13.42 | 13.58 | 1,077,555 | -0.09(-0.63%) |
Jun 02, 2014 | 13.80 | 13.87 | 13.54 | 13.67 | 1,589,017 | -0.14(-0.98%) |
May 30, 2014 | 13.68 | 13.80 | 13.50 | 13.80 | 12,330,407 | +0.16(+1.19%) |
May 29, 2014 | 13.67 | 13.76 | 13.56 | 13.64 | 572,530 | +0.05(+0.36%) |
May 28, 2014 | 13.63 | 13.66 | 13.46 | 13.59 | 939,617 | -0.03(-0.20%) |
May 27, 2014 | 13.56 | 13.82 | 13.54 | 13.62 | 1,144,344 | +0.14(+1.04%) |
May 23, 2014 | 13.28 | 13.48 | 13.48 | 13.48 | 1,150,869 | +0.09(+0.69%) |
May 22, 2014 | 13.26 | 13.40 | 13.23 | 13.38 | 369,575 | +0.14(+1.02%) |
May 21, 2014 | 13.04 | 13.49 | 13.03 | 13.25 | 1,190,220 | +0.29(+2.26%) |
May 20, 2014 | 13.00 | 13.03 | 12.79 | 12.96 | 1,233,058 | -0.09(-0.71%) |
May 19, 2014 | 13.00 | 13.17 | 12.97 | 13.05 | 802,578 | +0.01(+0.04%) |
May 16, 2014 | 12.94 | 13.11 | 12.92 | 13.04 | 1,746,057 | +0.08(+0.63%) |
May 15, 2014 | 12.87 | 13.01 | 12.62 | 12.96 | 1,604,475 | +0.01(+0.04%) |
May 14, 2014 | 13.28 | 13.30 | 12.89 | 12.96 | 1,232,685 | -0.35(-2.60%) |
May 13, 2014 | 13.51 | 13.59 | 13.29 | 13.30 | 964,602 | -0.24(-1.76%) |
May 12, 2014 | 13.07 | 13.61 | 13.07 | 13.54 | 1,460,124 | +0.55(+4.21%) |
May 09, 2014 | 12.76 | 13.00 | 12.71 | 13.00 | 928,817 | +0.12(+0.97%) |
May 08, 2014 | 12.89 | 13.16 | 12.81 | 12.87 | 1,294,827 | -0.03(-0.25%) |
May 07, 2014 | 12.75 | 12.95 | 12.69 | 12.90 | 1,984,564 | +0.13(+1.02%) |
May 06, 2014 | 12.84 | 12.99 | 12.73 | 12.77 | 1,496,480 | -0.12(-0.92%) |
May 05, 2014 | 12.85 | 13.02 | 12.64 | 12.89 | 2,108,384 | +0.15(+1.15%) |
May 02, 2014 | 12.45 | 12.77 | 12.32 | 12.75 | 2,631,700 | +0.31(+2.53%) |