Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.36 | 15.24 | 14.06 | 14.87 | 75,869 | +0.29(+1.99%) |
Jul 30, 2014 | 14.51 | 14.62 | 14.02 | 14.58 | 16,217 | +0.04(+0.28%) |
Jul 29, 2014 | 14.55 | 14.79 | 14.26 | 14.54 | 14,932 | -0.05(-0.34%) |
Jul 28, 2014 | 14.79 | 15.04 | 14.79 | 14.59 | 42,150 | -0.25(-1.68%) |
Jul 25, 2014 | 15.09 | 15.11 | 14.68 | 14.84 | 23,257 | -0.32(-2.11%) |
Jul 24, 2014 | 15.32 | 15.32 | 14.91 | 15.16 | 23,875 | -0.20(-1.30%) |
Jul 23, 2014 | 15.09 | 15.46 | 14.85 | 15.36 | 25,115 | +0.30(+1.99%) |
Jul 22, 2014 | 15.34 | 15.65 | 14.54 | 15.06 | 51,175 | -0.27(-1.76%) |
Jul 21, 2014 | 15.70 | 15.70 | 15.10 | 15.33 | 26,923 | -0.18(-1.16%) |
Jul 18, 2014 | 15.87 | 15.87 | 15.38 | 15.51 | 26,185 | -0.34(-2.15%) |
Jul 17, 2014 | 14.96 | 15.93 | 14.90 | 15.85 | 64,016 | +0.75(+4.97%) |
Jul 16, 2014 | 14.80 | 15.65 | 14.80 | 15.10 | 43,782 | +0.37(+2.51%) |
Jul 15, 2014 | 14.73 | 15.02 | 14.61 | 14.73 | 33,656 | +0.00(+0.00%) |
Jul 14, 2014 | 14.96 | 15.05 | 14.62 | 14.73 | 20,476 | -0.04(-0.27%) |
Jul 11, 2014 | 14.96 | 15.01 | 14.44 | 14.77 | 29,472 | -0.27(-1.80%) |
Jul 10, 2014 | 14.52 | 15.10 | 14.25 | 15.04 | 83,551 | +0.17(+1.14%) |
Jul 09, 2014 | 14.77 | 15.13 | 14.35 | 14.87 | 52,235 | +0.09(+0.61%) |
Jul 08, 2014 | 14.94 | 14.99 | 14.26 | 14.78 | 48,498 | -0.29(-1.92%) |
Jul 07, 2014 | 15.30 | 15.80 | 14.76 | 15.07 | 118,492 | -0.43(-2.77%) |
Jul 03, 2014 | 15.45 | 15.50 | 15.50 | 15.50 | 48,200 | +0.12(+0.78%) |
Jul 02, 2014 | 15.46 | 16.82 | 15.35 | 15.38 | 131,591 | -0.22(-1.41%) |
Jul 01, 2014 | 15.48 | 16.61 | 15.41 | 15.60 | 457,791 | +0.40(+2.63%) |
Jun 30, 2014 | 16.23 | 16.66 | 15.05 | 15.20 | 143,978 | -0.98(-6.06%) |
Jun 27, 2014 | 16.89 | 17.29 | 16.18 | 16.18 | 516,266 | -0.84(-4.94%) |
Jun 26, 2014 | 17.56 | 17.79 | 16.87 | 17.02 | 60,479 | -0.05(-0.29%) |
Jun 25, 2014 | 17.42 | 17.85 | 16.75 | 17.07 | 51,219 | -0.47(-2.68%) |
Jun 24, 2014 | 17.11 | 17.99 | 16.72 | 17.54 | 101,390 | +0.31(+1.80%) |
Jun 23, 2014 | 17.62 | 17.62 | 16.60 | 17.23 | 94,729 | +0.11(+0.64%) |
Jun 20, 2014 | 17.25 | 17.73 | 16.32 | 17.12 | 90,652 | +0.04(+0.23%) |
Jun 19, 2014 | 17.62 | 17.62 | 16.97 | 17.08 | 43,473 | -0.27(-1.56%) |
Jun 18, 2014 | 17.77 | 18.26 | 16.67 | 17.35 | 96,924 | +1.04(+6.38%) |
Jun 17, 2014 | 16.16 | 16.53 | 15.75 | 16.31 | 92,943 | +0.23(+1.43%) |
Jun 16, 2014 | 15.39 | 16.22 | 15.32 | 16.08 | 90,757 | +0.84(+5.51%) |
Jun 13, 2014 | 14.86 | 15.50 | 14.65 | 15.24 | 59,412 | +0.38(+2.56%) |
Jun 12, 2014 | 15.23 | 15.23 | 14.55 | 14.86 | 58,865 | -0.14(-0.93%) |
Jun 11, 2014 | 15.00 | 15.17 | 14.60 | 15.00 | 28,414 | +0.05(+0.33%) |
Jun 10, 2014 | 15.00 | 15.00 | 14.90 | 14.95 | 29,355 | +0.56(+3.89%) |
Jun 06, 2014 | 13.80 | 14.80 | 13.50 | 14.39 | 123,313 | +0.65(+4.73%) |
Jun 05, 2014 | 13.11 | 13.80 | 13.00 | 13.74 | 72,620 | +0.61(+4.65%) |
Jun 04, 2014 | 12.80 | 13.15 | 12.53 | 13.13 | 41,853 | +0.35(+2.74%) |
Jun 03, 2014 | 13.02 | 13.10 | 12.50 | 12.78 | 28,535 | -0.22(-1.69%) |
Jun 02, 2014 | 12.66 | 13.21 | 12.51 | 13.00 | 50,795 | +0.53(+4.25%) |
May 30, 2014 | 12.76 | 12.95 | 12.31 | 12.47 | 47,196 | -0.28(-2.20%) |
May 29, 2014 | 12.55 | 12.95 | 12.20 | 12.75 | 29,795 | +0.20(+1.59%) |
May 28, 2014 | 12.89 | 13.06 | 12.40 | 12.55 | 100,777 | -0.35(-2.71%) |
May 27, 2014 | 12.94 | 13.53 | 12.63 | 12.90 | 46,751 | +0.10(+0.78%) |
May 23, 2014 | 12.80 | 12.80 | 12.80 | 12.80 | 27,400 | +0.03(+0.23%) |
May 22, 2014 | 12.21 | 12.77 | 12.18 | 12.77 | 65,582 | +0.65(+5.36%) |
May 21, 2014 | 12.25 | 12.49 | 12.05 | 12.12 | 36,951 | -0.11(-0.90%) |
May 20, 2014 | 12.59 | 12.59 | 12.06 | 12.23 | 24,995 | -0.45(-3.55%) |
May 19, 2014 | 13.08 | 13.50 | 12.53 | 12.68 | 49,193 | -0.32(-2.46%) |
May 16, 2014 | 12.69 | 13.10 | 12.68 | 13.00 | 40,890 | +0.04(+0.31%) |
May 15, 2014 | 14.12 | 14.12 | 12.76 | 12.96 | 75,476 | -0.67(-4.92%) |
May 14, 2014 | 12.53 | 14.77 | 12.08 | 13.63 | 142,187 | +1.30(+10.54%) |
May 13, 2014 | 13.05 | 13.05 | 12.27 | 12.33 | 62,980 | -0.49(-3.82%) |
May 12, 2014 | 13.00 | 13.14 | 12.58 | 12.82 | 56,507 | -0.08(-0.62%) |
May 09, 2014 | 13.59 | 13.97 | 12.53 | 12.90 | 98,363 | -0.90(-6.52%) |
May 08, 2014 | 13.90 | 14.38 | 13.27 | 13.80 | 50,610 | -0.42(-2.95%) |
May 07, 2014 | 15.38 | 15.49 | 13.90 | 14.22 | 55,765 | -1.12(-7.30%) |
May 06, 2014 | 15.98 | 16.03 | 15.34 | 15.34 | 44,341 | -0.62(-3.88%) |
May 05, 2014 | 15.66 | 17.53 | 15.20 | 15.96 | 49,887 | +0.15(+0.95%) |
May 02, 2014 | 17.15 | 17.15 | 15.62 | 15.81 | 121,000 | -25.69(-61.90%) |