Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.95 | 13.95 | 13.58 | 13.67 | 75,056 | -0.40(-2.86%) |
Jul 30, 2014 | 14.05 | 14.10 | 14.01 | 14.07 | 36,596 | +0.07(+0.48%) |
Jul 29, 2014 | 13.93 | 14.06 | 13.93 | 14.01 | 70,172 | +0.07(+0.48%) |
Jul 28, 2014 | 14.12 | 14.20 | 13.86 | 13.94 | 85,548 | -0.13(-0.94%) |
Jul 25, 2014 | 14.04 | 14.13 | 13.92 | 14.07 | 98,412 | -0.06(-0.44%) |
Jul 24, 2014 | 14.25 | 14.25 | 14.07 | 14.13 | 57,836 | -0.10(-0.70%) |
Jul 23, 2014 | 14.25 | 14.35 | 14.16 | 14.23 | 84,484 | -0.02(-0.14%) |
Jul 22, 2014 | 14.13 | 14.28 | 14.05 | 14.26 | 95,176 | +0.16(+1.12%) |
Jul 21, 2014 | 14.21 | 14.26 | 14.00 | 14.10 | 74,064 | -0.15(-1.09%) |
Jul 18, 2014 | 14.18 | 14.35 | 14.10 | 14.25 | 89,160 | +0.05(+0.35%) |
Jul 17, 2014 | 14.23 | 14.43 | 14.18 | 14.20 | 136,664 | -0.06(-0.46%) |
Jul 16, 2014 | 13.96 | 14.39 | 13.73 | 14.27 | 255,552 | +0.44(+3.20%) |
Jul 15, 2014 | 14.03 | 14.07 | 13.78 | 13.82 | 86,160 | -0.23(-1.62%) |
Jul 14, 2014 | 14.13 | 14.18 | 13.98 | 14.05 | 175,076 | +0.05(+0.38%) |
Jul 11, 2014 | 14.11 | 14.23 | 13.94 | 14.00 | 136,828 | -0.11(-0.80%) |
Jul 10, 2014 | 14.18 | 14.37 | 14.07 | 14.11 | 251,508 | -0.28(-1.95%) |
Jul 09, 2014 | 14.46 | 14.47 | 14.17 | 14.39 | 216,824 | +0.01(+0.03%) |
Jul 08, 2014 | 14.48 | 14.56 | 14.18 | 14.39 | 209,720 | +0.02(+0.12%) |
Jul 07, 2014 | 14.74 | 14.77 | 14.30 | 14.37 | 157,096 | -0.39(-2.64%) |
Jul 03, 2014 | 14.80 | 14.76 | 14.76 | 14.76 | 88,800 | +0.05(+0.36%) |
Jul 02, 2014 | 15.20 | 15.20 | 14.54 | 14.71 | 166,376 | +0.16(+1.10%) |
Jul 01, 2014 | 14.65 | 14.80 | 14.31 | 14.55 | 177,204 | -0.00(-0.02%) |
Jun 30, 2014 | 14.59 | 14.61 | 14.27 | 14.55 | 276,320 | +0.02(+0.15%) |
Jun 27, 2014 | 14.71 | 14.88 | 14.51 | 14.53 | 950,672 | -0.27(-1.82%) |
Jun 26, 2014 | 14.79 | 14.95 | 14.59 | 14.80 | 148,020 | +0.06(+0.39%) |
Jun 25, 2014 | 14.59 | 14.75 | 14.51 | 14.74 | 112,948 | +0.12(+0.86%) |
Jun 24, 2014 | 14.56 | 14.83 | 14.49 | 14.62 | 120,668 | +0.04(+0.27%) |
Jun 23, 2014 | 14.65 | 14.66 | 14.38 | 14.57 | 94,816 | +0.00(+0.02%) |
Jun 20, 2014 | 14.37 | 14.66 | 13.94 | 14.57 | 206,972 | +0.29(+1.99%) |
Jun 19, 2014 | 14.39 | 14.39 | 14.20 | 14.29 | 189,448 | -0.07(-0.50%) |
Jun 18, 2014 | 14.33 | 14.37 | 14.15 | 14.36 | 100,144 | +0.01(+0.10%) |
Jun 17, 2014 | 14.29 | 14.61 | 14.20 | 14.35 | 112,312 | -0.03(-0.19%) |
Jun 16, 2014 | 14.44 | 14.47 | 14.18 | 14.37 | 158,400 | +0.18(+1.27%) |
Jun 13, 2014 | 14.28 | 14.34 | 14.06 | 14.19 | 108,388 | -0.11(-0.80%) |
Jun 12, 2014 | 14.09 | 14.32 | 13.92 | 14.31 | 152,344 | +0.18(+1.26%) |
Jun 11, 2014 | 14.18 | 14.31 | 14.07 | 14.13 | 65,416 | -0.17(-1.17%) |
Jun 10, 2014 | 14.25 | 14.47 | 14.18 | 14.30 | 51,528 | +0.14(+1.02%) |
Jun 06, 2014 | 14.53 | 14.53 | 14.11 | 14.15 | 146,000 | -0.28(-1.96%) |
Jun 05, 2014 | 14.02 | 14.54 | 14.02 | 14.44 | 219,112 | +0.41(+2.94%) |
Jun 04, 2014 | 13.50 | 14.08 | 13.39 | 14.02 | 367,296 | -0.07(-0.50%) |
Jun 03, 2014 | 14.13 | 14.13 | 13.75 | 14.09 | 293,140 | -0.05(-0.34%) |
Jun 02, 2014 | 14.13 | 14.28 | 13.93 | 14.14 | 143,912 | -0.04(-0.26%) |
May 30, 2014 | 14.19 | 14.20 | 13.97 | 14.18 | 290,444 | -0.02(-0.11%) |
May 29, 2014 | 14.21 | 14.39 | 14.13 | 14.19 | 118,376 | +0.15(+1.09%) |
May 28, 2014 | 14.03 | 14.08 | 13.96 | 14.04 | 122,144 | +0.02(+0.18%) |
May 27, 2014 | 14.02 | 14.23 | 13.96 | 14.02 | 123,176 | +0.14(+0.99%) |
May 23, 2014 | 13.82 | 13.88 | 13.88 | 13.88 | 290,000 | +0.01(+0.07%) |
May 22, 2014 | 13.49 | 13.94 | 13.37 | 13.87 | 232,780 | +0.45(+3.37%) |
May 21, 2014 | 13.23 | 13.65 | 13.19 | 13.41 | 320,584 | +0.24(+1.84%) |
May 20, 2014 | 13.20 | 13.35 | 12.80 | 13.17 | 241,976 | -0.03(-0.21%) |
May 19, 2014 | 12.91 | 13.37 | 12.80 | 13.20 | 333,796 | +0.29(+2.23%) |
May 16, 2014 | 12.50 | 13.05 | 12.38 | 12.91 | 202,372 | +0.46(+3.74%) |
May 15, 2014 | 12.54 | 12.63 | 12.31 | 12.45 | 162,572 | -0.21(-1.70%) |
May 14, 2014 | 13.07 | 13.22 | 12.63 | 12.66 | 112,660 | -0.41(-3.12%) |
May 13, 2014 | 13.05 | 13.21 | 12.84 | 13.07 | 212,740 | -0.06(-0.44%) |
May 12, 2014 | 12.62 | 13.22 | 12.52 | 13.13 | 300,976 | +0.69(+5.57%) |
May 09, 2014 | 12.45 | 12.62 | 12.31 | 12.44 | 336,364 | -0.07(-0.58%) |
May 08, 2014 | 12.54 | 12.73 | 12.49 | 12.51 | 214,944 | -0.05(-0.42%) |
May 07, 2014 | 12.53 | 12.68 | 12.46 | 12.56 | 236,384 | +0.05(+0.38%) |
May 06, 2014 | 12.81 | 12.85 | 12.38 | 12.51 | 195,616 | -0.28(-2.21%) |
May 05, 2014 | 12.66 | 12.86 | 12.54 | 12.79 | 333,184 | +0.13(+1.03%) |
May 02, 2014 | 12.70 | 12.75 | 12.62 | 12.66 | 237,336 | -0.02(-0.18%) |