Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.00 | 15.14 | 15.00 | 15.11 | 4,782 | +0.16(+1.07%) |
Jul 30, 2014 | 14.95 | 14.99 | 14.91 | 14.95 | 8,484 | +0.42(+2.90%) |
Jul 29, 2014 | 14.39 | 14.53 | 14.39 | 14.53 | 1,520 | +0.61(+4.37%) |
Jul 28, 2014 | 13.92 | 13.92 | 13.92 | 13.92 | 1,476 | -0.03(-0.22%) |
Jul 25, 2014 | 13.95 | 13.95 | 13.95 | 13.95 | 711 | +0.02(+0.14%) |
Jul 24, 2014 | 13.98 | 13.98 | 13.93 | 13.93 | 1,007 | +0.07(+0.51%) |
Jul 23, 2014 | 13.80 | 13.86 | 13.80 | 13.86 | 1,006 | +0.01(+0.10%) |
Jul 22, 2014 | 13.84 | 13.87 | 13.83 | 13.85 | 3,177 | +0.04(+0.25%) |
Jul 18, 2014 | 13.81 | 13.81 | 13.81 | 93 | +0.15(+1.10%) | |
Jul 17, 2014 | 13.73 | 13.73 | 13.64 | 13.66 | 8,334 | -0.11(-0.80%) |
Jul 16, 2014 | 13.77 | 13.77 | 13.77 | 13.77 | 260 | +0.12(+0.88%) |
Jul 15, 2014 | 13.70 | 13.70 | 13.61 | 13.65 | 4,662 | +0.02(+0.15%) |
Jul 14, 2014 | 13.61 | 13.63 | 13.61 | 13.63 | 345 | -0.07(-0.51%) |
Jul 10, 2014 | 13.70 | 13.70 | 13.70 | 11 | -0.01(-0.07%) | |
Jul 09, 2014 | 13.73 | 13.76 | 13.69 | 13.71 | 6,112 | -0.11(-0.83%) |
Jul 08, 2014 | 13.89 | 13.89 | 13.82 | 13.82 | 2,709 | +0.02(+0.18%) |
Jul 07, 2014 | 13.88 | 13.88 | 13.72 | 13.80 | 12,082 | -0.08(-0.58%) |
Jul 03, 2014 | 13.88 | 13.88 | 13.88 | 0 | -0.02(-0.18%) | |
Jul 02, 2014 | 13.89 | 13.90 | 13.88 | 13.90 | 18,458 | +0.12(+0.83%) |
Jul 01, 2014 | 13.78 | 13.86 | 13.78 | 13.79 | 9,266 | +0.06(+0.44%) |
Jun 30, 2014 | 13.60 | 13.74 | 13.60 | 13.73 | 55,088 | -0.07(-0.51%) |
Jun 27, 2014 | 13.71 | 13.80 | 13.70 | 13.80 | 1,476 | +0.25(+1.85%) |
Jun 26, 2014 | 13.60 | 13.60 | 13.54 | 13.55 | 38,262 | -0.07(-0.48%) |
Jun 25, 2014 | 13.56 | 13.62 | 13.56 | 13.62 | 10,255 | +0.05(+0.34%) |
Jun 24, 2014 | 13.65 | 13.65 | 13.56 | 13.57 | 3,837 | -0.04(-0.32%) |
Jun 23, 2014 | 13.64 | 13.64 | 13.60 | 13.61 | 8,167 | -0.17(-1.20%) |
Jun 20, 2014 | 13.80 | 13.81 | 13.78 | 13.78 | 6,830 | -0.29(-2.06%) |
Jun 19, 2014 | 13.84 | 14.07 | 13.82 | 14.07 | 96,348 | +0.23(+1.66%) |
Jun 18, 2014 | 13.75 | 13.84 | 13.75 | 13.84 | 1,819 | +0.08(+0.58%) |
Jun 17, 2014 | 13.76 | 13.76 | 13.74 | 13.76 | 2,077 | -0.06(-0.43%) |
Jun 16, 2014 | 13.81 | 13.82 | 13.81 | 13.82 | 445 | -0.01(-0.07%) |
Jun 13, 2014 | 13.85 | 13.85 | 13.83 | 13.83 | 1,028 | +0.18(+1.30%) |
Jun 12, 2014 | 13.65 | 13.65 | 13.65 | 13.65 | 193 | +0.01(+0.09%) |
Jun 11, 2014 | 13.65 | 13.65 | 13.64 | 13.64 | 1,619 | -0.21(-1.52%) |
Jun 10, 2014 | 13.76 | 13.85 | 13.76 | 13.85 | 1,620 | -0.07(-0.50%) |
Jun 06, 2014 | 13.89 | 13.92 | 13.87 | 13.92 | 4,037 | -0.01(-0.07%) |
Jun 05, 2014 | 13.88 | 13.93 | 13.88 | 13.93 | 3,423 | +0.22(+1.60%) |
Jun 04, 2014 | 13.66 | 13.76 | 13.66 | 13.71 | 12,075 | -0.16(-1.19%) |
Jun 03, 2014 | 13.77 | 13.90 | 13.77 | 13.88 | 8,044 | +0.19(+1.35%) |
Jun 02, 2014 | 13.65 | 13.69 | 13.60 | 13.69 | 7,471 | +0.12(+0.88%) |
May 30, 2014 | 13.57 | 13.57 | 13.57 | 13.57 | 430 | +0.13(+0.97%) |
May 29, 2014 | 13.37 | 13.44 | 13.35 | 13.44 | 10,875 | +0.02(+0.15%) |
May 28, 2014 | 13.42 | 13.42 | 13.42 | 13.42 | 716 | +0.11(+0.83%) |
May 27, 2014 | 13.31 | 13.31 | 13.31 | 13.31 | 549 | +0.20(+1.53%) |
May 23, 2014 | 13.11 | 13.11 | 13.11 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 13.11 | 13.11 | 13.11 | 13.11 | 860 | -0.02(-0.15%) |
May 21, 2014 | 13.08 | 13.13 | 13.07 | 13.13 | 2,895 | +0.15(+1.16%) |
May 20, 2014 | 12.98 | 13.02 | 12.97 | 12.98 | 25,494 | -0.06(-0.46%) |
May 19, 2014 | 12.97 | 13.04 | 12.97 | 13.04 | 18,311 | -0.08(-0.61%) |
May 16, 2014 | 13.07 | 13.12 | 13.07 | 13.12 | 1,398 | +0.10(+0.77%) |
May 15, 2014 | 12.98 | 13.02 | 12.98 | 13.02 | 3,442 | +0.20(+1.56%) |
May 14, 2014 | 12.88 | 12.89 | 12.82 | 12.82 | 35,467 | +0.14(+1.10%) |
May 13, 2014 | 12.71 | 12.79 | 12.68 | 12.68 | 1,990 | +0.00(+0.00%) |
May 12, 2014 | 12.70 | 12.76 | 12.68 | 12.68 | 7,748 | +0.27(+2.18%) |
May 09, 2014 | 12.35 | 12.41 | 12.35 | 12.41 | 28,308 | +0.13(+1.10%) |
May 08, 2014 | 12.16 | 12.30 | 12.16 | 12.28 | 6,848 | -0.07(-0.61%) |
May 07, 2014 | 12.29 | 12.36 | 12.29 | 12.35 | 6,876 | -0.12(-0.96%) |
May 06, 2014 | 12.49 | 12.49 | 12.47 | 12.47 | 2,041 | +0.02(+0.16%) |
May 05, 2014 | 12.51 | 12.52 | 12.44 | 12.45 | 3,706 | -0.12(-0.95%) |
May 02, 2014 | 12.50 | 12.65 | 12.48 | 12.57 | 32,986 | -0.04(-0.32%) |