Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.02 | 14.04 | 13.99 | 14.01 | 31,295 | +0.11(+0.76%) |
Jul 30, 2014 | 13.88 | 13.97 | 13.83 | 13.90 | 33,341 | +0.06(+0.44%) |
Jul 29, 2014 | 13.79 | 13.88 | 13.79 | 13.84 | 7,329 | +0.01(+0.06%) |
Jul 28, 2014 | 13.83 | 13.84 | 13.77 | 13.84 | 17,206 | +0.06(+0.44%) |
Jul 25, 2014 | 13.65 | 13.90 | 13.59 | 13.77 | 18,135 | +0.04(+0.32%) |
Jul 24, 2014 | 13.63 | 13.92 | 13.55 | 13.73 | 27,297 | +0.10(+0.77%) |
Jul 23, 2014 | 13.53 | 13.67 | 13.43 | 13.63 | 17,128 | +0.16(+1.23%) |
Jul 22, 2014 | 13.44 | 13.56 | 13.37 | 13.46 | 23,987 | +0.06(+0.45%) |
Jul 21, 2014 | 13.26 | 13.42 | 13.26 | 13.40 | 18,998 | +0.01(+0.06%) |
Jul 18, 2014 | 13.33 | 13.54 | 13.29 | 13.39 | 21,313 | +0.26(+1.98%) |
Jul 17, 2014 | 13.03 | 13.16 | 13.03 | 13.13 | 23,280 | +0.10(+0.80%) |
Jul 16, 2014 | 13.16 | 13.18 | 13.03 | 13.03 | 17,257 | -0.14(-1.05%) |
Jul 15, 2014 | 13.11 | 13.21 | 13.03 | 13.17 | 9,605 | +0.09(+0.66%) |
Jul 14, 2014 | 13.03 | 13.40 | 13.03 | 13.08 | 18,984 | +0.03(+0.27%) |
Jul 11, 2014 | 13.00 | 13.16 | 12.93 | 13.04 | 15,381 | -0.03(-0.20%) |
Jul 10, 2014 | 13.04 | 13.14 | 12.87 | 13.07 | 11,365 | -0.19(-1.44%) |
Jul 09, 2014 | 13.24 | 13.29 | 13.24 | 13.26 | 11,700 | -0.01(-0.07%) |
Jul 08, 2014 | 13.29 | 13.32 | 13.16 | 13.27 | 19,941 | +0.01(+0.07%) |
Jul 07, 2014 | 13.24 | 13.33 | 13.24 | 13.26 | 20,967 | -0.01(-0.07%) |
Jul 03, 2014 | 13.36 | 13.27 | 13.27 | 13.27 | 4,260 | +0.02(+0.13%) |
Jul 02, 2014 | 13.40 | 13.40 | 13.11 | 13.25 | 18,522 | -0.10(-0.78%) |
Jul 01, 2014 | 13.28 | 13.41 | 13.13 | 13.36 | 76,897 | +0.19(+1.45%) |
Jun 30, 2014 | 12.77 | 13.28 | 12.72 | 13.17 | 44,213 | +0.35(+2.71%) |
Jun 27, 2014 | 12.29 | 12.82 | 12.29 | 12.82 | 1,133,305 | +0.48(+3.87%) |
Jun 26, 2014 | 12.31 | 12.52 | 12.20 | 12.34 | 30,895 | +0.07(+0.57%) |
Jun 25, 2014 | 12.16 | 12.38 | 12.16 | 12.27 | 37,258 | +0.10(+0.86%) |
Jun 24, 2014 | 12.42 | 12.67 | 12.16 | 12.17 | 56,335 | -0.26(-2.10%) |
Jun 23, 2014 | 12.43 | 12.88 | 12.41 | 12.43 | 79,968 | -0.07(-0.56%) |
Jun 20, 2014 | 12.46 | 12.58 | 12.21 | 12.50 | 83,239 | +0.13(+1.05%) |
Jun 19, 2014 | 12.48 | 12.48 | 12.26 | 12.37 | 25,816 | -0.03(-0.21%) |
Jun 18, 2014 | 12.41 | 12.52 | 12.25 | 12.39 | 24,281 | -0.04(-0.35%) |
Jun 17, 2014 | 12.38 | 12.59 | 12.38 | 12.44 | 27,809 | +0.03(+0.28%) |
Jun 16, 2014 | 12.46 | 12.51 | 12.31 | 12.40 | 39,303 | -0.13(-1.04%) |
Jun 13, 2014 | 12.77 | 12.82 | 12.45 | 12.53 | 22,414 | -0.16(-1.30%) |
Jun 12, 2014 | 12.89 | 12.89 | 12.64 | 12.70 | 25,386 | -0.16(-1.22%) |
Jun 11, 2014 | 12.91 | 13.04 | 12.80 | 12.85 | 12,759 | -0.11(-0.87%) |
Jun 10, 2014 | 13.05 | 13.09 | 12.86 | 12.97 | 9,115 | +0.03(+0.20%) |
Jun 06, 2014 | 12.92 | 13.05 | 12.71 | 12.94 | 22,010 | +0.12(+0.95%) |
Jun 05, 2014 | 12.68 | 12.91 | 12.54 | 12.82 | 17,231 | +0.20(+1.58%) |
Jun 04, 2014 | 12.59 | 12.71 | 12.58 | 12.62 | 49,121 | +0.01(+0.07%) |
Jun 03, 2014 | 12.59 | 13.08 | 12.59 | 12.61 | 34,281 | -0.08(-0.62%) |
Jun 02, 2014 | 13.07 | 13.18 | 12.65 | 12.69 | 20,941 | -0.30(-2.34%) |
May 30, 2014 | 13.12 | 13.12 | 12.89 | 12.99 | 18,036 | -0.07(-0.53%) |
May 29, 2014 | 13.28 | 13.34 | 13.03 | 13.06 | 12,409 | -0.12(-0.92%) |
May 28, 2014 | 13.15 | 13.28 | 13.08 | 13.18 | 33,924 | -0.08(-0.59%) |
May 27, 2014 | 13.02 | 13.46 | 12.71 | 13.26 | 30,215 | +0.30(+2.28%) |
May 23, 2014 | 12.45 | 12.97 | 12.97 | 12.97 | 47,437 | +0.53(+4.26%) |
May 22, 2014 | 12.09 | 12.58 | 12.09 | 12.44 | 20,322 | +0.31(+2.58%) |
May 21, 2014 | 12.23 | 12.25 | 11.83 | 12.12 | 20,579 | +0.05(+0.43%) |
May 20, 2014 | 12.29 | 12.29 | 12.07 | 12.07 | 48,863 | -0.24(-1.97%) |
May 19, 2014 | 12.16 | 12.38 | 12.11 | 12.32 | 21,309 | +0.08(+0.64%) |
May 16, 2014 | 11.90 | 12.25 | 11.64 | 12.24 | 30,711 | +0.31(+2.62%) |
May 15, 2014 | 12.07 | 12.24 | 11.62 | 11.92 | 37,505 | -0.16(-1.29%) |
May 14, 2014 | 12.39 | 12.39 | 11.96 | 12.08 | 34,679 | -0.29(-2.32%) |
May 13, 2014 | 12.67 | 12.67 | 12.35 | 12.37 | 12,577 | -0.37(-2.93%) |
May 12, 2014 | 12.58 | 12.83 | 12.48 | 12.74 | 23,470 | +0.18(+1.45%) |
May 09, 2014 | 12.30 | 12.80 | 12.30 | 12.56 | 46,689 | +0.24(+1.97%) |
May 08, 2014 | 12.38 | 12.52 | 12.29 | 12.32 | 23,275 | -0.01(-0.07%) |
May 07, 2014 | 12.47 | 12.47 | 12.23 | 12.32 | 30,088 | -0.08(-0.63%) |
May 06, 2014 | 12.52 | 12.58 | 12.38 | 12.40 | 40,002 | -0.14(-1.11%) |
May 05, 2014 | 12.65 | 12.82 | 12.51 | 12.54 | 22,399 | -0.10(-0.76%) |
May 02, 2014 | 12.52 | 12.78 | 12.45 | 12.64 | 54,546 | +0.10(+0.83%) |