Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.39 | 14.63 | 14.37 | 14.51 | 39,701 | -0.02(-0.12%) |
Jul 30, 2014 | 14.39 | 14.61 | 14.38 | 14.53 | 68,866 | +0.19(+1.36%) |
Jul 29, 2014 | 14.35 | 14.43 | 14.23 | 14.33 | 40,862 | +0.04(+0.30%) |
Jul 28, 2014 | 14.35 | 14.44 | 14.16 | 14.29 | 47,369 | -0.06(-0.42%) |
Jul 25, 2014 | 14.27 | 14.39 | 14.26 | 14.35 | 62,692 | +0.09(+0.60%) |
Jul 24, 2014 | 14.01 | 14.39 | 14.01 | 14.27 | 28,501 | +0.01(+0.06%) |
Jul 23, 2014 | 14.14 | 14.27 | 13.87 | 14.26 | 81,745 | +0.11(+0.78%) |
Jul 22, 2014 | 14.27 | 14.34 | 13.96 | 14.15 | 48,666 | -0.11(-0.78%) |
Jul 21, 2014 | 14.05 | 14.39 | 14.05 | 14.26 | 46,986 | +0.22(+1.58%) |
Jul 18, 2014 | 13.91 | 14.14 | 13.81 | 14.04 | 40,650 | +0.06(+0.43%) |
Jul 17, 2014 | 14.03 | 14.12 | 13.93 | 13.98 | 49,936 | -0.14(-0.97%) |
Jul 16, 2014 | 14.18 | 14.24 | 13.94 | 14.11 | 53,560 | -0.02(-0.12%) |
Jul 15, 2014 | 14.04 | 14.21 | 13.95 | 14.13 | 53,317 | +0.07(+0.48%) |
Jul 14, 2014 | 13.87 | 14.16 | 13.72 | 14.06 | 34,319 | +0.19(+1.35%) |
Jul 11, 2014 | 13.93 | 14.03 | 13.65 | 13.87 | 33,813 | -0.14(-0.97%) |
Jul 10, 2014 | 13.89 | 14.10 | 13.81 | 14.01 | 40,486 | -0.06(-0.42%) |
Jul 09, 2014 | 14.18 | 14.19 | 13.68 | 14.07 | 27,622 | -0.09(-0.60%) |
Jul 08, 2014 | 13.99 | 14.25 | 13.88 | 14.16 | 34,410 | +0.16(+1.16%) |
Jul 07, 2014 | 14.02 | 14.16 | 13.84 | 13.99 | 44,607 | -0.19(-1.32%) |
Jul 03, 2014 | 13.81 | 14.18 | 14.18 | 14.18 | 17,377 | +0.36(+2.59%) |
Jul 02, 2014 | 13.73 | 14.15 | 13.45 | 13.82 | 53,222 | +0.12(+0.87%) |
Jul 01, 2014 | 13.47 | 13.80 | 13.45 | 13.70 | 60,272 | +0.32(+2.35%) |
Jun 30, 2014 | 13.08 | 14.23 | 12.90 | 13.39 | 297,801 | +0.36(+2.75%) |
Jun 27, 2014 | 13.07 | 13.19 | 13.02 | 13.03 | 101,342 | -0.09(-0.71%) |
Jun 26, 2014 | 13.13 | 13.20 | 12.86 | 13.12 | 54,989 | +0.01(+0.06%) |
Jun 25, 2014 | 13.12 | 13.43 | 13.12 | 13.12 | 37,276 | -0.02(-0.13%) |
Jun 24, 2014 | 13.41 | 13.67 | 13.12 | 13.13 | 43,242 | -0.25(-1.85%) |
Jun 23, 2014 | 13.69 | 13.97 | 13.20 | 13.38 | 35,276 | -0.23(-1.69%) |
Jun 20, 2014 | 13.72 | 13.93 | 13.37 | 13.61 | 115,641 | -0.02(-0.12%) |
Jun 19, 2014 | 13.85 | 13.98 | 13.29 | 13.63 | 51,612 | -0.14(-1.05%) |
Jun 18, 2014 | 13.44 | 13.93 | 13.31 | 13.77 | 60,535 | +0.35(+2.60%) |
Jun 17, 2014 | 13.34 | 14.14 | 13.24 | 13.42 | 39,097 | +0.03(+0.19%) |
Jun 16, 2014 | 13.31 | 13.63 | 13.20 | 13.40 | 28,029 | +0.12(+0.90%) |
Jun 13, 2014 | 13.29 | 13.37 | 13.16 | 13.28 | 48,597 | +0.05(+0.39%) |
Jun 12, 2014 | 13.34 | 13.41 | 13.04 | 13.23 | 75,294 | -0.08(-0.58%) |
Jun 11, 2014 | 13.93 | 13.93 | 13.26 | 13.30 | 57,367 | -0.65(-4.64%) |
Jun 10, 2014 | 14.01 | 14.01 | 13.94 | 13.95 | 19,804 | +0.01(+0.06%) |
Jun 06, 2014 | 13.71 | 13.87 | 13.71 | 13.94 | 48,682 | +0.32(+2.31%) |
Jun 05, 2014 | 13.01 | 13.70 | 12.88 | 13.63 | 43,069 | +0.55(+4.17%) |
Jun 04, 2014 | 12.83 | 13.35 | 12.83 | 13.08 | 35,900 | +0.26(+2.06%) |
Jun 03, 2014 | 13.04 | 13.23 | 12.75 | 12.82 | 191,832 | -0.21(-1.63%) |
Jun 02, 2014 | 13.44 | 13.44 | 12.91 | 13.03 | 51,958 | -0.35(-2.61%) |
May 30, 2014 | 13.50 | 13.52 | 13.37 | 13.38 | 50,427 | -0.08(-0.57%) |
May 29, 2014 | 14.02 | 14.04 | 13.34 | 13.46 | 89,725 | -0.48(-3.42%) |
May 28, 2014 | 13.39 | 14.23 | 13.15 | 13.93 | 156,418 | +0.53(+3.94%) |
May 27, 2014 | 13.24 | 13.52 | 13.23 | 13.41 | 103,862 | +0.17(+1.29%) |
May 23, 2014 | 13.19 | 13.24 | 13.24 | 13.24 | 36,280 | -0.08(-0.61%) |
May 22, 2014 | 13.08 | 13.34 | 12.98 | 13.32 | 72,314 | +0.32(+2.46%) |
May 21, 2014 | 13.11 | 13.18 | 12.91 | 13.00 | 87,605 | -0.03(-0.20%) |
May 20, 2014 | 13.31 | 13.41 | 12.86 | 13.02 | 90,416 | -0.29(-2.18%) |
May 19, 2014 | 12.89 | 13.37 | 12.87 | 13.31 | 98,920 | +0.43(+3.31%) |
May 16, 2014 | 12.75 | 13.04 | 12.52 | 12.89 | 98,733 | +0.19(+1.47%) |
May 15, 2014 | 12.49 | 12.81 | 12.32 | 12.70 | 72,265 | +0.21(+1.71%) |
May 14, 2014 | 12.75 | 12.76 | 12.39 | 12.49 | 74,571 | -0.25(-1.94%) |
May 13, 2014 | 12.75 | 12.96 | 12.58 | 12.73 | 73,763 | -0.02(-0.13%) |
May 12, 2014 | 12.43 | 12.84 | 12.35 | 12.75 | 106,939 | +0.19(+1.49%) |
May 09, 2014 | 12.48 | 12.69 | 12.39 | 12.56 | 73,936 | -0.01(-0.07%) |
May 08, 2014 | 12.81 | 12.81 | 12.52 | 12.57 | 50,428 | -0.20(-1.53%) |
May 07, 2014 | 12.73 | 12.99 | 12.57 | 12.77 | 104,172 | -0.02(-0.13%) |
May 06, 2014 | 12.63 | 12.89 | 12.55 | 12.78 | 110,567 | +0.01(+0.07%) |
May 05, 2014 | 13.63 | 13.71 | 12.57 | 12.78 | 220,766 | -1.11(-7.98%) |
May 02, 2014 | 13.97 | 13.97 | 13.64 | 13.88 | 117,605 | -0.21(-1.51%) |