Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.02 | 15.14 | 14.60 | 15.01 | 168,255 | +0.03(+0.20%) |
Jul 30, 2014 | 15.03 | 15.16 | 14.77 | 14.98 | 144,485 | -0.03(-0.20%) |
Jul 29, 2014 | 14.80 | 15.37 | 14.65 | 15.01 | 380,307 | +0.24(+1.62%) |
Jul 28, 2014 | 14.60 | 15.13 | 14.56 | 14.77 | 180,712 | +0.22(+1.51%) |
Jul 25, 2014 | 14.75 | 14.75 | 14.21 | 14.55 | 163,940 | +0.15(+1.04%) |
Jul 24, 2014 | 13.98 | 14.75 | 13.92 | 14.40 | 226,430 | +0.50(+3.60%) |
Jul 23, 2014 | 13.92 | 14.00 | 13.59 | 13.90 | 95,445 | -0.12(-0.86%) |
Jul 22, 2014 | 13.58 | 14.27 | 13.55 | 14.02 | 201,713 | +0.46(+3.39%) |
Jul 21, 2014 | 12.90 | 13.63 | 12.90 | 13.56 | 232,034 | +0.84(+6.60%) |
Jul 18, 2014 | 12.88 | 12.88 | 12.64 | 12.72 | 81,487 | -0.15(-1.17%) |
Jul 17, 2014 | 12.33 | 12.87 | 12.24 | 12.87 | 121,315 | +0.38(+3.04%) |
Jul 16, 2014 | 12.59 | 12.74 | 12.45 | 12.49 | 79,943 | -0.10(-0.79%) |
Jul 15, 2014 | 12.78 | 12.87 | 12.56 | 12.59 | 117,608 | -0.28(-2.18%) |
Jul 14, 2014 | 13.00 | 13.30 | 12.75 | 12.87 | 305,760 | +0.00(+0.00%) |
Jul 11, 2014 | 12.41 | 13.07 | 12.39 | 12.87 | 134,129 | +0.46(+3.71%) |
Jul 10, 2014 | 12.41 | 12.59 | 12.30 | 12.41 | 135,409 | -0.30(-2.36%) |
Jul 09, 2014 | 12.29 | 12.78 | 12.20 | 12.71 | 200,083 | +0.45(+3.67%) |
Jul 08, 2014 | 12.78 | 12.90 | 12.16 | 12.26 | 175,229 | -0.65(-5.03%) |
Jul 07, 2014 | 13.41 | 13.41 | 12.60 | 12.91 | 228,732 | -0.50(-3.73%) |
Jul 03, 2014 | 13.19 | 13.41 | 13.41 | 13.41 | 134,500 | +0.19(+1.44%) |
Jul 02, 2014 | 13.66 | 13.73 | 13.15 | 13.22 | 389,155 | -0.43(-3.15%) |
Jul 01, 2014 | 13.70 | 13.91 | 13.48 | 13.65 | 155,963 | -0.04(-0.29%) |
Jun 30, 2014 | 13.61 | 13.99 | 13.40 | 13.69 | 204,518 | -0.05(-0.36%) |
Jun 27, 2014 | 13.32 | 13.86 | 13.17 | 13.74 | 136,441 | +0.40(+3.00%) |
Jun 26, 2014 | 13.47 | 13.55 | 13.28 | 13.34 | 128,935 | -0.16(-1.19%) |
Jun 25, 2014 | 13.80 | 13.81 | 13.26 | 13.50 | 184,661 | -0.37(-2.67%) |
Jun 24, 2014 | 14.47 | 14.47 | 13.80 | 13.87 | 269,314 | -0.76(-5.19%) |
Jun 23, 2014 | 14.82 | 14.96 | 14.54 | 14.63 | 197,325 | -0.19(-1.28%) |
Jun 20, 2014 | 14.98 | 15.04 | 14.74 | 14.82 | 157,025 | -0.10(-0.67%) |
Jun 19, 2014 | 15.00 | 15.00 | 14.70 | 14.92 | 128,607 | +0.09(+0.61%) |
Jun 18, 2014 | 14.45 | 15.15 | 14.45 | 14.83 | 528,953 | +0.36(+2.49%) |
Jun 17, 2014 | 16.94 | 17.01 | 14.35 | 14.47 | 2,299,057 | +1.46(+11.22%) |
Jun 16, 2014 | 12.91 | 13.16 | 12.91 | 13.01 | 267,658 | +0.08(+0.62%) |
Jun 13, 2014 | 13.14 | 13.31 | 12.68 | 12.93 | 139,585 | -0.36(-2.71%) |
Jun 12, 2014 | 13.50 | 13.65 | 13.19 | 13.29 | 98,444 | -0.25(-1.85%) |
Jun 11, 2014 | 13.59 | 13.86 | 13.16 | 13.54 | 114,046 | -0.13(-0.95%) |
Jun 10, 2014 | 13.68 | 13.83 | 13.25 | 13.67 | 114,700 | -0.05(-0.36%) |
Jun 06, 2014 | 12.90 | 13.79 | 12.90 | 13.72 | 125,257 | +0.70(+5.38%) |
Jun 05, 2014 | 13.16 | 13.24 | 12.98 | 13.02 | 75,137 | -0.14(-1.06%) |
Jun 04, 2014 | 12.97 | 13.26 | 12.91 | 13.16 | 53,802 | +0.03(+0.23%) |
Jun 03, 2014 | 13.09 | 13.39 | 12.84 | 13.13 | 82,465 | -0.03(-0.23%) |
Jun 02, 2014 | 14.01 | 14.10 | 13.10 | 13.16 | 130,053 | -0.84(-6.00%) |
May 30, 2014 | 12.53 | 14.10 | 12.53 | 14.00 | 182,442 | +1.28(+10.06%) |
May 29, 2014 | 13.22 | 13.35 | 12.60 | 12.72 | 124,830 | -0.45(-3.42%) |
May 28, 2014 | 13.49 | 13.55 | 12.70 | 13.17 | 161,236 | -0.37(-2.73%) |
May 27, 2014 | 13.10 | 13.72 | 13.10 | 13.54 | 88,176 | +0.54(+4.15%) |
May 23, 2014 | 12.74 | 13.00 | 13.00 | 13.00 | 283,600 | -0.19(-1.44%) |
May 22, 2014 | 13.89 | 13.96 | 13.12 | 13.19 | 76,116 | -0.73(-5.24%) |
May 21, 2014 | 13.79 | 14.15 | 13.26 | 13.92 | 96,568 | +0.73(+5.53%) |
May 20, 2014 | 12.90 | 13.23 | 12.75 | 13.19 | 123,270 | +0.24(+1.85%) |
May 19, 2014 | 12.99 | 13.29 | 12.41 | 12.95 | 235,819 | -0.14(-1.07%) |
May 16, 2014 | 13.00 | 13.54 | 12.51 | 13.09 | 459,636 | +0.63(+5.06%) |
May 15, 2014 | 14.58 | 14.58 | 12.33 | 12.46 | 565,724 | -2.06(-14.19%) |
May 14, 2014 | 15.28 | 15.28 | 14.50 | 14.52 | 197,095 | -0.84(-5.47%) |
May 13, 2014 | 15.39 | 15.60 | 15.21 | 15.36 | 190,407 | +0.20(+1.32%) |
May 12, 2014 | 14.48 | 15.45 | 14.34 | 15.16 | 142,675 | +0.59(+4.05%) |
May 09, 2014 | 15.13 | 15.24 | 14.49 | 14.57 | 109,090 | -0.57(-3.76%) |
May 08, 2014 | 14.65 | 15.18 | 14.22 | 15.14 | 243,230 | +0.60(+4.13%) |
May 07, 2014 | 14.00 | 14.54 | 13.77 | 14.54 | 155,753 | +0.36(+2.54%) |
May 06, 2014 | 14.94 | 15.13 | 14.08 | 14.18 | 225,118 | -0.78(-5.21%) |
May 05, 2014 | 14.88 | 15.17 | 14.64 | 14.96 | 145,999 | +0.04(+0.27%) |
May 02, 2014 | 16.00 | 16.00 | 14.60 | 14.92 | 197,170 | -1.07(-6.69%) |