Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.65 | 12.89 | 12.32 | 12.84 | 322,432 | +0.05(+0.39%) |
Jul 30, 2014 | 12.01 | 12.99 | 11.41 | 12.79 | 1,833,162 | -1.95(-13.23%) |
Jul 29, 2014 | 14.98 | 15.01 | 14.73 | 14.74 | 224,794 | -0.20(-1.34%) |
Jul 28, 2014 | 14.83 | 15.09 | 14.61 | 14.94 | 133,797 | +0.12(+0.81%) |
Jul 25, 2014 | 14.92 | 15.18 | 14.69 | 14.82 | 170,429 | -0.22(-1.46%) |
Jul 24, 2014 | 15.23 | 15.68 | 14.85 | 15.04 | 358,403 | +0.00(+0.00%) |
Jul 23, 2014 | 14.94 | 15.19 | 14.84 | 15.04 | 180,418 | +0.18(+1.21%) |
Jul 22, 2014 | 14.90 | 15.00 | 14.72 | 14.86 | 189,043 | +0.06(+0.41%) |
Jul 21, 2014 | 14.68 | 14.93 | 14.34 | 14.80 | 180,042 | +0.00(+0.00%) |
Jul 18, 2014 | 14.28 | 14.85 | 14.11 | 14.80 | 323,921 | +0.50(+3.50%) |
Jul 17, 2014 | 14.86 | 14.92 | 14.24 | 14.30 | 136,036 | -0.68(-4.54%) |
Jul 16, 2014 | 14.99 | 15.09 | 14.85 | 14.98 | 192,496 | +0.03(+0.20%) |
Jul 15, 2014 | 15.07 | 15.07 | 14.83 | 14.95 | 160,442 | -0.14(-0.93%) |
Jul 14, 2014 | 15.15 | 15.25 | 14.90 | 15.09 | 112,951 | +0.07(+0.47%) |
Jul 11, 2014 | 14.98 | 15.09 | 14.88 | 15.02 | 104,553 | +0.00(+0.00%) |
Jul 10, 2014 | 15.19 | 15.21 | 14.61 | 15.02 | 171,562 | -0.02(-0.13%) |
Jul 09, 2014 | 14.98 | 15.23 | 14.78 | 15.04 | 159,935 | +0.07(+0.47%) |
Jul 08, 2014 | 15.46 | 15.46 | 14.81 | 14.97 | 235,273 | -0.21(-1.38%) |
Jul 07, 2014 | 15.67 | 15.67 | 15.15 | 15.18 | 173,627 | -0.58(-3.68%) |
Jul 03, 2014 | 15.58 | 15.76 | 15.76 | 15.76 | 108,500 | +0.25(+1.61%) |
Jul 02, 2014 | 15.43 | 15.63 | 15.38 | 15.51 | 182,351 | +0.01(+0.06%) |
Jul 01, 2014 | 15.18 | 15.65 | 15.18 | 15.50 | 392,501 | +0.40(+2.65%) |
Jun 30, 2014 | 15.96 | 16.76 | 14.95 | 15.10 | 344,509 | -0.10(-0.66%) |
Jun 27, 2014 | 14.77 | 15.24 | 14.75 | 15.20 | 967,313 | +0.35(+2.36%) |
Jun 26, 2014 | 14.47 | 14.88 | 14.41 | 14.85 | 396,937 | +0.50(+3.48%) |
Jun 25, 2014 | 13.95 | 14.40 | 13.95 | 14.35 | 230,864 | +0.34(+2.43%) |
Jun 24, 2014 | 14.09 | 14.15 | 13.98 | 14.01 | 177,134 | -0.13(-0.92%) |
Jun 23, 2014 | 14.59 | 14.59 | 14.05 | 14.14 | 97,999 | -0.16(-1.12%) |
Jun 20, 2014 | 14.72 | 14.89 | 14.16 | 14.30 | 300,502 | -0.33(-2.29%) |
Jun 19, 2014 | 14.25 | 14.66 | 13.95 | 14.63 | 557,421 | +0.45(+3.14%) |
Jun 18, 2014 | 14.09 | 14.20 | 14.00 | 14.19 | 138,655 | +0.13(+0.92%) |
Jun 17, 2014 | 14.01 | 14.15 | 13.95 | 14.06 | 176,593 | +0.08(+0.57%) |
Jun 16, 2014 | 14.02 | 14.06 | 13.88 | 13.98 | 143,793 | -0.02(-0.14%) |
Jun 13, 2014 | 14.10 | 14.19 | 13.95 | 14.00 | 152,509 | -0.05(-0.36%) |
Jun 12, 2014 | 13.93 | 14.10 | 13.84 | 14.05 | 212,713 | +0.06(+0.43%) |
Jun 11, 2014 | 13.94 | 14.09 | 13.94 | 13.99 | 168,129 | -0.02(-0.14%) |
Jun 10, 2014 | 14.13 | 14.13 | 13.95 | 14.01 | 192,236 | -0.03(-0.21%) |
Jun 06, 2014 | 14.13 | 14.14 | 13.98 | 14.04 | 301,685 | -0.04(-0.28%) |
Jun 05, 2014 | 13.97 | 14.13 | 13.93 | 14.08 | 247,811 | +0.10(+0.72%) |
Jun 04, 2014 | 13.90 | 14.08 | 13.90 | 13.98 | 165,712 | -0.01(-0.07%) |
Jun 03, 2014 | 13.94 | 14.15 | 13.86 | 13.99 | 268,746 | -0.01(-0.07%) |
Jun 02, 2014 | 14.03 | 14.14 | 13.72 | 14.00 | 272,160 | -0.03(-0.21%) |
May 30, 2014 | 14.06 | 14.20 | 14.03 | 14.03 | 235,897 | +0.02(+0.14%) |
May 29, 2014 | 14.10 | 14.17 | 13.92 | 14.01 | 176,467 | +0.02(+0.14%) |
May 28, 2014 | 14.13 | 14.16 | 13.96 | 13.99 | 219,403 | -0.13(-0.92%) |
May 27, 2014 | 14.17 | 14.26 | 14.05 | 14.12 | 165,996 | +0.09(+0.64%) |
May 23, 2014 | 14.06 | 14.03 | 14.03 | 14.03 | 141,000 | -0.08(-0.57%) |
May 22, 2014 | 14.06 | 14.29 | 14.02 | 14.11 | 107,081 | +0.10(+0.71%) |
May 21, 2014 | 14.02 | 14.14 | 13.92 | 14.01 | 245,322 | +0.05(+0.36%) |
May 20, 2014 | 13.86 | 14.06 | 13.56 | 13.96 | 352,875 | +0.04(+0.25%) |
May 19, 2014 | 13.80 | 14.04 | 13.68 | 13.93 | 183,936 | +0.11(+0.76%) |
May 16, 2014 | 13.92 | 14.04 | 13.71 | 13.82 | 186,075 | -0.12(-0.86%) |
May 15, 2014 | 13.53 | 14.00 | 13.53 | 13.94 | 324,357 | +0.36(+2.65%) |
May 14, 2014 | 13.42 | 13.66 | 13.17 | 13.58 | 348,173 | +0.11(+0.82%) |
May 13, 2014 | 13.54 | 13.65 | 13.43 | 13.47 | 117,761 | -0.06(-0.44%) |
May 12, 2014 | 13.10 | 13.58 | 13.10 | 13.53 | 181,242 | +0.51(+3.92%) |
May 09, 2014 | 12.67 | 13.14 | 12.54 | 13.02 | 190,438 | +0.27(+2.12%) |
May 08, 2014 | 12.91 | 13.22 | 12.73 | 12.75 | 146,028 | -0.18(-1.39%) |
May 07, 2014 | 12.88 | 13.09 | 12.75 | 12.93 | 199,236 | +0.11(+0.86%) |
May 06, 2014 | 13.14 | 13.34 | 12.81 | 12.82 | 139,059 | -0.39(-2.95%) |
May 05, 2014 | 13.15 | 13.53 | 13.06 | 13.21 | 102,282 | -0.07(-0.53%) |
May 02, 2014 | 13.04 | 13.52 | 13.04 | 13.28 | 246,318 | +0.33(+2.55%) |