Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.65 | 13.94 | 13.57 | 13.62 | 840,093 | -0.07(-0.51%) |
Jul 30, 2014 | 13.62 | 13.77 | 13.58 | 13.69 | 447,718 | +0.07(+0.52%) |
Jul 29, 2014 | 13.64 | 13.69 | 13.54 | 13.62 | 276,143 | +0.02(+0.16%) |
Jul 28, 2014 | 13.62 | 13.64 | 13.48 | 13.59 | 521,051 | +0.01(+0.08%) |
Jul 25, 2014 | 13.61 | 13.70 | 13.53 | 13.58 | 255,662 | -0.13(-0.96%) |
Jul 24, 2014 | 13.86 | 13.87 | 13.69 | 13.71 | 486,690 | -0.13(-0.91%) |
Jul 23, 2014 | 13.87 | 13.90 | 13.78 | 13.84 | 188,383 | -0.03(-0.24%) |
Jul 22, 2014 | 13.92 | 13.93 | 13.82 | 13.87 | 140,854 | +0.02(+0.15%) |
Jul 21, 2014 | 13.76 | 13.87 | 13.66 | 13.85 | 333,963 | +0.05(+0.37%) |
Jul 18, 2014 | 13.79 | 13.93 | 13.78 | 13.80 | 585,033 | -0.04(-0.27%) |
Jul 17, 2014 | 13.89 | 13.93 | 13.83 | 13.84 | 371,469 | -0.15(-1.07%) |
Jul 16, 2014 | 14.10 | 14.10 | 13.97 | 13.99 | 232,247 | -0.03(-0.21%) |
Jul 15, 2014 | 14.08 | 14.11 | 14.01 | 14.02 | 243,809 | -0.01(-0.08%) |
Jul 14, 2014 | 14.21 | 14.28 | 14.01 | 14.03 | 171,739 | -0.05(-0.35%) |
Jul 11, 2014 | 14.01 | 14.14 | 13.90 | 14.08 | 206,634 | +0.02(+0.16%) |
Jul 10, 2014 | 13.97 | 14.09 | 13.94 | 14.06 | 381,137 | -0.09(-0.61%) |
Jul 09, 2014 | 14.06 | 14.15 | 13.96 | 14.14 | 166,518 | +0.09(+0.67%) |
Jul 08, 2014 | 14.10 | 14.13 | 13.98 | 14.05 | 257,378 | -0.12(-0.86%) |
Jul 07, 2014 | 14.30 | 14.33 | 14.16 | 14.17 | 229,007 | -0.22(-1.50%) |
Jul 03, 2014 | 14.35 | 14.39 | 14.39 | 14.39 | 197,562 | +0.02(+0.13%) |
Jul 02, 2014 | 14.33 | 14.49 | 14.29 | 14.37 | 271,220 | +0.00(+0.02%) |
Jul 01, 2014 | 14.21 | 14.48 | 14.15 | 14.36 | 636,711 | +0.18(+1.26%) |
Jun 30, 2014 | 14.11 | 14.19 | 13.97 | 14.19 | 472,963 | -0.01(-0.05%) |
Jun 27, 2014 | 13.99 | 14.19 | 13.93 | 14.19 | 1,552,323 | +0.17(+1.19%) |
Jun 26, 2014 | 14.04 | 14.07 | 13.98 | 14.03 | 209,905 | -0.05(-0.34%) |
Jun 25, 2014 | 13.93 | 14.08 | 13.93 | 14.07 | 224,764 | +0.10(+0.71%) |
Jun 24, 2014 | 14.03 | 14.17 | 13.86 | 13.97 | 383,291 | -0.05(-0.36%) |
Jun 23, 2014 | 13.99 | 14.04 | 13.71 | 14.02 | 208,114 | +0.05(+0.38%) |
Jun 20, 2014 | 14.17 | 14.17 | 13.88 | 13.97 | 649,727 | -0.11(-0.82%) |
Jun 19, 2014 | 14.10 | 14.20 | 13.91 | 14.09 | 143,915 | -0.00(-0.02%) |
Jun 18, 2014 | 14.05 | 14.15 | 13.95 | 14.09 | 158,838 | +0.01(+0.08%) |
Jun 17, 2014 | 13.97 | 14.15 | 13.88 | 14.08 | 254,417 | +0.06(+0.44%) |
Jun 16, 2014 | 14.06 | 14.06 | 13.85 | 14.02 | 235,017 | -0.10(-0.68%) |
Jun 13, 2014 | 13.97 | 14.20 | 13.81 | 14.11 | 385,781 | +0.21(+1.54%) |
Jun 12, 2014 | 13.95 | 13.95 | 13.88 | 13.90 | 215,889 | -0.11(-0.81%) |
Jun 11, 2014 | 13.94 | 14.02 | 13.85 | 14.01 | 168,741 | -0.00(-0.01%) |
Jun 10, 2014 | 13.96 | 14.03 | 13.93 | 14.01 | 237,164 | -0.04(-0.26%) |
Jun 06, 2014 | 13.96 | 14.21 | 13.88 | 14.05 | 392,235 | +0.17(+1.20%) |
Jun 05, 2014 | 13.71 | 13.95 | 13.58 | 13.88 | 512,621 | +0.22(+1.61%) |
Jun 04, 2014 | 13.56 | 13.71 | 13.48 | 13.66 | 349,724 | +0.10(+0.73%) |
Jun 03, 2014 | 13.55 | 13.66 | 13.44 | 13.56 | 541,246 | +0.00(+0.02%) |
Jun 02, 2014 | 13.62 | 13.63 | 13.45 | 13.56 | 284,338 | -0.00(-0.03%) |
May 30, 2014 | 13.54 | 13.66 | 13.41 | 13.56 | 438,278 | +0.09(+0.64%) |
May 29, 2014 | 13.54 | 13.55 | 13.30 | 13.48 | 269,168 | +0.02(+0.16%) |
May 28, 2014 | 13.57 | 13.57 | 13.22 | 13.46 | 533,680 | -0.14(-1.04%) |
May 27, 2014 | 13.52 | 13.61 | 13.38 | 13.60 | 298,027 | +0.19(+1.40%) |
May 23, 2014 | 13.40 | 13.41 | 13.41 | 13.41 | 269,981 | +0.03(+0.22%) |
May 22, 2014 | 13.36 | 13.44 | 13.32 | 13.38 | 131,306 | +0.01(+0.07%) |
May 21, 2014 | 13.31 | 13.43 | 13.26 | 13.37 | 211,093 | +0.07(+0.53%) |
May 20, 2014 | 13.36 | 13.43 | 13.22 | 13.30 | 363,503 | -0.14(-1.04%) |
May 19, 2014 | 13.38 | 13.56 | 13.37 | 13.44 | 177,082 | -0.03(-0.19%) |
May 16, 2014 | 13.37 | 13.51 | 13.23 | 13.47 | 288,772 | +0.06(+0.48%) |
May 15, 2014 | 13.49 | 13.49 | 13.18 | 13.40 | 793,732 | -0.14(-1.02%) |
May 14, 2014 | 13.61 | 13.66 | 13.47 | 13.54 | 630,409 | -0.09(-0.68%) |
May 13, 2014 | 14.05 | 14.05 | 13.59 | 13.63 | 354,539 | -0.17(-1.21%) |
May 12, 2014 | 13.66 | 13.96 | 13.66 | 13.80 | 367,378 | +0.20(+1.46%) |
May 09, 2014 | 13.56 | 13.72 | 13.48 | 13.60 | 416,482 | -0.06(-0.40%) |
May 08, 2014 | 13.71 | 13.87 | 13.55 | 13.66 | 458,606 | -0.16(-1.16%) |
May 07, 2014 | 13.77 | 13.88 | 13.64 | 13.82 | 714,720 | -0.01(-0.05%) |
May 06, 2014 | 13.82 | 13.93 | 13.74 | 13.82 | 471,355 | -0.07(-0.48%) |
May 05, 2014 | 13.81 | 13.93 | 13.81 | 13.89 | 346,878 | +0.03(+0.18%) |
May 02, 2014 | 13.87 | 13.97 | 13.76 | 13.86 | 676,198 | +0.04(+0.27%) |