Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.48 | 14.50 | 13.92 | 14.21 | 819,070 | -0.47(-3.20%) |
Jul 30, 2014 | 15.06 | 15.06 | 14.56 | 14.68 | 433,626 | -0.37(-2.46%) |
Jul 29, 2014 | 15.18 | 15.28 | 15.05 | 15.05 | 180,797 | -0.11(-0.73%) |
Jul 28, 2014 | 15.39 | 15.39 | 15.12 | 15.16 | 440,172 | -0.26(-1.69%) |
Jul 25, 2014 | 15.21 | 15.49 | 15.16 | 15.42 | 888,280 | +0.25(+1.65%) |
Jul 24, 2014 | 15.14 | 15.28 | 15.04 | 15.17 | 639,069 | +0.13(+0.86%) |
Jul 23, 2014 | 14.84 | 15.23 | 14.84 | 15.04 | 719,674 | +0.31(+2.10%) |
Jul 22, 2014 | 14.77 | 14.94 | 14.64 | 14.73 | 639,713 | +0.13(+0.89%) |
Jul 21, 2014 | 14.26 | 14.71 | 14.26 | 14.60 | 372,974 | +0.22(+1.53%) |
Jul 18, 2014 | 14.16 | 14.50 | 14.08 | 14.38 | 698,449 | +0.22(+1.55%) |
Jul 17, 2014 | 14.16 | 14.52 | 14.04 | 14.16 | 1,457,689 | -0.09(-0.63%) |
Jul 16, 2014 | 14.75 | 14.89 | 14.23 | 14.25 | 940,456 | -0.41(-2.80%) |
Jul 15, 2014 | 14.88 | 15.25 | 14.19 | 14.66 | 1,448,754 | +0.03(+0.21%) |
Jul 14, 2014 | 14.91 | 14.97 | 14.15 | 14.63 | 1,042,236 | -0.24(-1.61%) |
Jul 11, 2014 | 13.45 | 15.04 | 13.45 | 14.87 | 3,378,001 | +2.16(+16.99%) |
Jul 10, 2014 | 12.38 | 12.75 | 12.25 | 12.71 | 427,104 | +0.04(+0.32%) |
Jul 09, 2014 | 12.84 | 12.88 | 12.58 | 12.67 | 463,749 | -0.23(-1.78%) |
Jul 08, 2014 | 12.67 | 12.93 | 12.56 | 12.90 | 643,073 | +0.21(+1.65%) |
Jul 07, 2014 | 12.73 | 12.77 | 12.45 | 12.69 | 478,194 | -0.10(-0.78%) |
Jul 04, 2014 | 12.92 | 12.92 | 12.70 | 12.79 | 65,372 | -0.10(-0.78%) |
Jul 03, 2014 | 12.85 | 13.02 | 12.80 | 12.89 | 405,053 | +0.02(+0.16%) |
Jul 02, 2014 | 12.55 | 12.87 | 12.54 | 12.87 | 618,227 | +0.32(+2.55%) |
Jun 30, 2014 | 12.55 | 12.55 | 12.55 | 0 | +0.02(+0.16%) | |
Jun 27, 2014 | 12.31 | 12.60 | 12.31 | 12.53 | 220,437 | +0.14(+1.13%) |
Jun 26, 2014 | 12.33 | 12.46 | 12.29 | 12.39 | 256,449 | +0.03(+0.24%) |
Jun 25, 2014 | 12.46 | 12.46 | 12.19 | 12.36 | 560,307 | -0.18(-1.44%) |
Jun 24, 2014 | 12.55 | 12.87 | 12.47 | 12.54 | 560,958 | +0.01(+0.08%) |
Jun 23, 2014 | 12.84 | 12.84 | 12.23 | 12.53 | 424,118 | -0.25(-1.96%) |
Jun 20, 2014 | 12.60 | 12.94 | 12.59 | 12.78 | 6,422,305 | +0.17(+1.35%) |
Jun 19, 2014 | 13.00 | 13.01 | 12.55 | 12.61 | 530,974 | -0.39(-3.00%) |
Jun 18, 2014 | 13.07 | 13.14 | 12.93 | 13.00 | 775,338 | -0.07(-0.54%) |
Jun 17, 2014 | 12.95 | 13.14 | 12.92 | 13.07 | 862,645 | +0.10(+0.77%) |
Jun 16, 2014 | 13.00 | 13.25 | 12.83 | 12.97 | 592,138 | +0.11(+0.86%) |
Jun 13, 2014 | 12.50 | 13.00 | 12.48 | 12.86 | 790,509 | +0.37(+2.96%) |
Jun 12, 2014 | 12.30 | 12.50 | 12.28 | 12.49 | 343,075 | +0.27(+2.21%) |
Jun 11, 2014 | 12.19 | 12.26 | 12.03 | 12.22 | 192,528 | +0.03(+0.25%) |
Jun 10, 2014 | 12.27 | 12.29 | 12.19 | 12.19 | 234,322 | +0.06(+0.49%) |
Jun 06, 2014 | 12.15 | 12.19 | 12.12 | 12.13 | 373,535 | -0.05(-0.41%) |
Jun 05, 2014 | 12.13 | 12.19 | 12.07 | 12.18 | 182,069 | +0.01(+0.08%) |
Jun 04, 2014 | 12.20 | 12.22 | 12.07 | 12.17 | 319,375 | +0.01(+0.08%) |
Jun 03, 2014 | 12.05 | 12.25 | 12.05 | 12.16 | 439,887 | +0.13(+1.08%) |
Jun 02, 2014 | 11.77 | 12.11 | 11.74 | 12.03 | 496,798 | +0.30(+2.56%) |
May 30, 2014 | 11.89 | 11.94 | 11.70 | 11.73 | 469,422 | -0.13(-1.10%) |
May 29, 2014 | 11.82 | 11.91 | 11.64 | 11.86 | 187,887 | +0.11(+0.94%) |
May 28, 2014 | 11.62 | 11.80 | 11.60 | 11.75 | 250,630 | +0.11(+0.95%) |
May 27, 2014 | 11.86 | 11.86 | 11.46 | 11.64 | 1,208,921 | -0.19(-1.61%) |
May 26, 2014 | 11.83 | 11.90 | 11.70 | 11.83 | 190,835 | +0.04(+0.34%) |
May 23, 2014 | 11.86 | 11.88 | 11.76 | 11.79 | 305,663 | -0.12(-1.01%) |
May 22, 2014 | 11.95 | 12.01 | 11.86 | 11.91 | 374,256 | -0.03(-0.25%) |
May 21, 2014 | 11.71 | 11.97 | 11.57 | 11.94 | 497,654 | +0.37(+3.20%) |
May 20, 2014 | 11.60 | 11.68 | 11.50 | 11.57 | 400,124 | +0.07(+0.61%) |
May 16, 2014 | 11.50 | 11.50 | 11.50 | 0 | -0.24(-2.04%) | |
May 15, 2014 | 11.81 | 11.90 | 11.66 | 11.74 | 760,299 | -0.15(-1.26%) |
May 14, 2014 | 12.14 | 12.14 | 11.80 | 11.89 | 578,421 | -0.07(-0.59%) |
May 13, 2014 | 11.50 | 12.35 | 11.50 | 11.96 | 2,256,052 | +0.49(+4.27%) |
May 12, 2014 | 11.19 | 11.47 | 11.12 | 11.47 | 254,933 | +0.45(+4.08%) |
May 09, 2014 | 11.26 | 11.26 | 10.43 | 11.02 | 710,041 | -0.25(-2.22%) |
May 08, 2014 | 11.58 | 11.84 | 11.24 | 11.27 | 518,510 | -0.31(-2.68%) |
May 07, 2014 | 11.40 | 11.61 | 11.29 | 11.58 | 473,538 | +0.23(+2.03%) |
May 06, 2014 | 11.34 | 11.42 | 11.28 | 11.35 | 418,928 | +0.03(+0.27%) |
May 05, 2014 | 10.90 | 11.36 | 10.90 | 11.32 | 372,938 | +0.41(+3.76%) |
May 02, 2014 | 10.79 | 10.98 | 10.78 | 10.91 | 507,746 | +0.10(+0.93%) |