Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.61 | 13.00 | 12.44 | 12.75 | 149,018 | +0.18(+1.43%) |
Jul 30, 2014 | 13.29 | 13.38 | 12.28 | 12.57 | 247,740 | -1.15(-8.38%) |
Jul 29, 2014 | 13.52 | 13.75 | 13.50 | 13.72 | 28,273 | +0.20(+1.48%) |
Jul 28, 2014 | 13.53 | 13.74 | 13.67 | 13.52 | 26,623 | -0.15(-1.10%) |
Jul 25, 2014 | 13.28 | 13.96 | 13.25 | 13.67 | 34,032 | +0.26(+1.94%) |
Jul 24, 2014 | 13.58 | 13.82 | 13.16 | 13.41 | 39,625 | -0.19(-1.40%) |
Jul 23, 2014 | 13.53 | 13.68 | 13.43 | 13.60 | 79,636 | +0.12(+0.89%) |
Jul 22, 2014 | 13.57 | 13.89 | 13.13 | 13.48 | 47,250 | -0.02(-0.15%) |
Jul 21, 2014 | 13.50 | 13.79 | 13.35 | 13.50 | 121,192 | -0.01(-0.07%) |
Jul 18, 2014 | 13.13 | 13.90 | 13.13 | 13.51 | 63,833 | +0.45(+3.45%) |
Jul 17, 2014 | 12.99 | 13.48 | 12.82 | 13.06 | 40,995 | -0.10(-0.76%) |
Jul 16, 2014 | 13.32 | 13.35 | 12.90 | 13.16 | 83,146 | -0.12(-0.90%) |
Jul 15, 2014 | 13.10 | 13.44 | 12.75 | 13.28 | 72,994 | +0.22(+1.68%) |
Jul 14, 2014 | 13.59 | 13.59 | 12.71 | 13.06 | 44,525 | -0.42(-3.12%) |
Jul 11, 2014 | 13.96 | 13.97 | 13.36 | 13.48 | 51,143 | -0.52(-3.71%) |
Jul 10, 2014 | 13.96 | 14.06 | 13.01 | 14.00 | 121,136 | -0.39(-2.71%) |
Jul 09, 2014 | 14.46 | 14.60 | 14.11 | 14.39 | 44,499 | +0.05(+0.35%) |
Jul 08, 2014 | 16.14 | 16.26 | 14.27 | 14.34 | 166,329 | -1.49(-9.41%) |
Jul 07, 2014 | 17.23 | 17.77 | 15.79 | 15.83 | 134,467 | -1.11(-6.55%) |
Jul 03, 2014 | 17.05 | 16.94 | 16.94 | 16.94 | 32,300 | -0.07(-0.41%) |
Jul 02, 2014 | 17.10 | 17.14 | 16.35 | 17.01 | 72,424 | -0.11(-0.64%) |
Jul 01, 2014 | 17.15 | 17.30 | 16.85 | 17.12 | 63,833 | +0.10(+0.59%) |
Jun 30, 2014 | 15.45 | 17.20 | 15.45 | 17.02 | 189,262 | +1.45(+9.31%) |
Jun 27, 2014 | 15.83 | 15.83 | 15.20 | 15.57 | 118,159 | -0.36(-2.26%) |
Jun 26, 2014 | 16.25 | 16.37 | 15.75 | 15.93 | 31,147 | -0.43(-2.63%) |
Jun 25, 2014 | 16.60 | 16.70 | 15.45 | 16.36 | 66,820 | -0.40(-2.39%) |
Jun 24, 2014 | 17.36 | 17.69 | 16.53 | 16.76 | 129,235 | -0.44(-2.56%) |
Jun 23, 2014 | 17.09 | 17.43 | 16.23 | 17.20 | 119,114 | -0.31(-1.77%) |
Jun 20, 2014 | 14.81 | 17.61 | 14.80 | 17.51 | 319,360 | +2.87(+19.60%) |
Jun 19, 2014 | 14.22 | 14.68 | 13.95 | 14.64 | 67,297 | +0.63(+4.50%) |
Jun 18, 2014 | 14.15 | 14.24 | 13.86 | 14.01 | 61,459 | +0.00(+0.00%) |
Jun 17, 2014 | 14.00 | 14.75 | 13.90 | 14.01 | 186,307 | -0.05(-0.36%) |
Jun 16, 2014 | 14.27 | 14.34 | 13.91 | 14.06 | 33,987 | -0.20(-1.40%) |
Jun 13, 2014 | 14.47 | 14.55 | 14.06 | 14.26 | 47,053 | -0.13(-0.90%) |
Jun 12, 2014 | 13.95 | 14.44 | 13.84 | 14.39 | 36,289 | +0.32(+2.27%) |
Jun 11, 2014 | 13.67 | 14.08 | 13.67 | 14.07 | 36,749 | +0.20(+1.44%) |
Jun 10, 2014 | 13.97 | 13.97 | 13.54 | 13.87 | 38,827 | +0.01(+0.07%) |
Jun 06, 2014 | 14.02 | 14.21 | 13.63 | 13.86 | 38,321 | -0.04(-0.29%) |
Jun 05, 2014 | 13.63 | 14.06 | 13.45 | 13.90 | 45,898 | +0.28(+2.06%) |
Jun 04, 2014 | 13.70 | 13.96 | 13.55 | 13.62 | 21,279 | -0.21(-1.52%) |
Jun 03, 2014 | 13.83 | 14.06 | 13.71 | 13.83 | 33,113 | -0.08(-0.58%) |
Jun 02, 2014 | 13.66 | 14.03 | 13.50 | 13.91 | 31,690 | +0.13(+0.94%) |
May 30, 2014 | 14.11 | 14.34 | 13.62 | 13.78 | 90,221 | -0.31(-2.20%) |
May 29, 2014 | 14.43 | 14.50 | 13.95 | 14.09 | 41,664 | -0.23(-1.61%) |
May 28, 2014 | 14.05 | 14.48 | 13.91 | 14.32 | 55,092 | +0.22(+1.56%) |
May 27, 2014 | 14.34 | 14.34 | 14.02 | 14.10 | 40,808 | -0.02(-0.14%) |
May 23, 2014 | 13.58 | 14.12 | 14.12 | 14.12 | 71,400 | +0.53(+3.90%) |
May 22, 2014 | 13.64 | 13.90 | 13.45 | 13.59 | 64,019 | -0.12(-0.88%) |
May 21, 2014 | 13.84 | 14.04 | 13.48 | 13.71 | 115,439 | -0.13(-0.94%) |
May 20, 2014 | 13.91 | 14.10 | 13.51 | 13.84 | 120,969 | -0.18(-1.28%) |
May 19, 2014 | 13.97 | 14.42 | 13.71 | 14.02 | 109,840 | -0.01(-0.07%) |
May 16, 2014 | 13.94 | 14.14 | 13.65 | 14.03 | 73,659 | +0.16(+1.15%) |
May 15, 2014 | 14.30 | 14.69 | 13.64 | 13.87 | 87,919 | +0.22(+1.61%) |
May 14, 2014 | 13.55 | 13.90 | 13.06 | 13.65 | 81,436 | +0.01(+0.07%) |
May 13, 2014 | 12.85 | 14.12 | 12.80 | 13.64 | 68,133 | +0.00(+0.00%) |
May 12, 2014 | 13.96 | 14.17 | 13.58 | 13.64 | 113,751 | -0.24(-1.73%) |
May 09, 2014 | 13.63 | 13.92 | 13.33 | 13.88 | 54,866 | +0.25(+1.83%) |
May 08, 2014 | 13.65 | 14.32 | 13.51 | 13.63 | 58,468 | -0.11(-0.80%) |
May 07, 2014 | 14.15 | 14.31 | 13.55 | 13.74 | 101,162 | -0.74(-5.11%) |
May 06, 2014 | 14.46 | 15.06 | 14.17 | 14.48 | 94,147 | -0.05(-0.34%) |
May 05, 2014 | 13.72 | 14.71 | 13.56 | 14.53 | 86,582 | +0.65(+4.68%) |
May 02, 2014 | 14.43 | 14.49 | 13.75 | 13.88 | 60,402 | -0.47(-3.28%) |