Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.76 | 20.35 | 19.03 | 20.18 | 1,021,909 | +0.02(+0.10%) |
Jul 30, 2014 | 17.00 | 20.93 | 16.51 | 20.16 | 2,964,965 | +4.09(+25.45%) |
Jul 29, 2014 | 15.86 | 16.14 | 15.70 | 16.07 | 239,098 | +0.23(+1.45%) |
Jul 28, 2014 | 15.86 | 16.08 | 15.65 | 15.84 | 241,650 | -0.04(-0.25%) |
Jul 25, 2014 | 15.97 | 16.16 | 15.71 | 15.88 | 226,927 | -0.24(-1.49%) |
Jul 24, 2014 | 16.05 | 16.36 | 15.93 | 16.12 | 189,795 | +0.07(+0.44%) |
Jul 23, 2014 | 16.42 | 16.42 | 15.97 | 16.05 | 210,422 | -0.36(-2.19%) |
Jul 22, 2014 | 15.78 | 16.57 | 15.62 | 16.41 | 360,167 | +0.69(+4.39%) |
Jul 21, 2014 | 15.89 | 15.94 | 15.48 | 15.72 | 177,573 | -0.30(-1.87%) |
Jul 18, 2014 | 15.78 | 16.58 | 15.73 | 16.02 | 555,802 | +0.44(+2.82%) |
Jul 17, 2014 | 15.73 | 15.98 | 15.50 | 15.58 | 269,593 | -0.27(-1.70%) |
Jul 16, 2014 | 15.73 | 15.91 | 15.50 | 15.85 | 201,698 | +0.25(+1.60%) |
Jul 15, 2014 | 15.93 | 16.15 | 15.57 | 15.60 | 293,239 | -0.33(-2.07%) |
Jul 14, 2014 | 15.88 | 16.02 | 15.76 | 15.93 | 216,320 | +0.21(+1.34%) |
Jul 11, 2014 | 15.43 | 15.85 | 15.35 | 15.72 | 261,640 | +0.23(+1.48%) |
Jul 10, 2014 | 15.45 | 15.73 | 15.31 | 15.49 | 255,823 | -0.20(-1.27%) |
Jul 09, 2014 | 16.07 | 16.07 | 15.69 | 15.69 | 216,874 | -0.22(-1.38%) |
Jul 08, 2014 | 16.25 | 16.66 | 15.78 | 15.91 | 554,681 | -0.29(-1.79%) |
Jul 07, 2014 | 16.58 | 16.70 | 16.20 | 16.20 | 316,754 | -0.49(-2.94%) |
Jul 03, 2014 | 16.50 | 16.69 | 16.69 | 16.69 | 279,600 | +0.30(+1.83%) |
Jul 02, 2014 | 16.11 | 16.49 | 16.07 | 16.39 | 645,330 | +0.32(+1.99%) |
Jul 01, 2014 | 16.93 | 17.27 | 15.97 | 16.07 | 1,154,401 | -0.67(-4.00%) |
Jun 30, 2014 | 17.61 | 18.20 | 16.62 | 16.74 | 1,697,352 | -0.72(-4.12%) |
Jun 27, 2014 | 14.50 | 17.55 | 14.46 | 17.46 | 5,027,787 | +4.01(+29.81%) |
Jun 26, 2014 | 13.41 | 13.46 | 13.25 | 13.45 | 145,440 | +0.06(+0.45%) |
Jun 25, 2014 | 13.25 | 13.50 | 13.25 | 13.39 | 153,938 | +0.04(+0.30%) |
Jun 24, 2014 | 13.59 | 13.72 | 13.34 | 13.35 | 239,351 | -0.27(-1.98%) |
Jun 23, 2014 | 13.79 | 13.85 | 13.53 | 13.62 | 190,140 | -0.21(-1.52%) |
Jun 20, 2014 | 13.43 | 13.86 | 13.27 | 13.83 | 612,376 | +0.40(+2.98%) |
Jun 19, 2014 | 13.47 | 13.55 | 13.34 | 13.43 | 159,076 | +0.03(+0.22%) |
Jun 18, 2014 | 13.52 | 13.58 | 13.26 | 13.40 | 311,799 | -0.12(-0.92%) |
Jun 17, 2014 | 13.65 | 13.72 | 13.44 | 13.53 | 221,946 | -0.06(-0.48%) |
Jun 16, 2014 | 13.62 | 13.76 | 13.42 | 13.59 | 316,831 | -0.03(-0.22%) |
Jun 13, 2014 | 13.82 | 13.83 | 13.56 | 13.62 | 231,301 | -0.15(-1.09%) |
Jun 12, 2014 | 13.89 | 14.01 | 13.65 | 13.77 | 166,407 | -0.11(-0.79%) |
Jun 11, 2014 | 14.27 | 14.28 | 13.85 | 13.88 | 175,332 | -0.41(-2.87%) |
Jun 10, 2014 | 14.37 | 14.42 | 14.20 | 14.29 | 229,069 | +0.02(+0.14%) |
Jun 06, 2014 | 14.27 | 14.40 | 14.18 | 14.27 | 164,166 | +0.08(+0.56%) |
Jun 05, 2014 | 13.87 | 14.25 | 13.67 | 14.19 | 327,904 | +0.31(+2.23%) |
Jun 04, 2014 | 13.97 | 13.97 | 13.80 | 13.88 | 194,082 | -0.13(-0.93%) |
Jun 03, 2014 | 13.92 | 14.15 | 13.77 | 14.01 | 319,080 | +0.00(+0.00%) |
Jun 02, 2014 | 14.51 | 14.57 | 13.78 | 14.01 | 509,330 | -0.54(-3.71%) |
May 30, 2014 | 14.70 | 14.70 | 14.37 | 14.55 | 206,926 | -0.11(-0.75%) |
May 29, 2014 | 14.66 | 14.78 | 14.54 | 14.66 | 97,836 | +0.02(+0.14%) |
May 28, 2014 | 14.89 | 14.93 | 14.57 | 14.64 | 180,123 | -0.31(-2.07%) |
May 27, 2014 | 14.80 | 15.14 | 14.58 | 14.95 | 230,726 | +0.23(+1.56%) |
May 23, 2014 | 14.50 | 14.72 | 14.72 | 14.72 | 111,200 | +0.22(+1.52%) |
May 22, 2014 | 14.17 | 14.54 | 14.14 | 14.50 | 103,576 | +0.31(+2.18%) |
May 21, 2014 | 14.35 | 14.47 | 14.05 | 14.19 | 167,091 | -0.13(-0.91%) |
May 20, 2014 | 14.74 | 14.74 | 14.25 | 14.32 | 366,804 | -0.49(-3.31%) |
May 19, 2014 | 14.74 | 14.93 | 14.47 | 14.81 | 177,802 | -0.02(-0.13%) |
May 16, 2014 | 14.94 | 14.94 | 14.54 | 14.83 | 409,438 | -0.14(-0.94%) |
May 15, 2014 | 14.60 | 15.15 | 14.30 | 14.97 | 936,488 | +0.97(+6.93%) |
May 14, 2014 | 14.39 | 14.39 | 13.95 | 14.00 | 187,855 | -0.40(-2.78%) |
May 13, 2014 | 14.51 | 14.68 | 14.38 | 14.40 | 248,166 | -0.10(-0.69%) |
May 12, 2014 | 13.53 | 14.75 | 13.53 | 14.50 | 688,252 | +1.14(+8.53%) |
May 09, 2014 | 13.36 | 13.58 | 13.21 | 13.36 | 291,735 | +0.00(+0.00%) |
May 08, 2014 | 12.92 | 14.50 | 12.86 | 13.36 | 979,660 | -0.14(-1.04%) |
May 07, 2014 | 13.53 | 13.65 | 13.23 | 13.50 | 604,141 | -0.01(-0.07%) |
May 06, 2014 | 13.82 | 14.09 | 13.51 | 13.51 | 233,942 | -0.42(-3.02%) |
May 05, 2014 | 13.66 | 14.34 | 13.52 | 13.93 | 416,528 | +0.41(+3.03%) |
May 02, 2014 | 13.53 | 13.83 | 13.47 | 13.52 | 285,862 | +0.06(+0.45%) |