Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.73 | 14.81 | 14.51 | 14.66 | 152,262 | -0.16(-1.08%) |
Jul 30, 2014 | 15.05 | 15.10 | 14.70 | 14.82 | 123,058 | -0.18(-1.20%) |
Jul 29, 2014 | 15.16 | 15.19 | 14.89 | 15.00 | 128,708 | -0.19(-1.25%) |
Jul 28, 2014 | 15.43 | 15.70 | 15.03 | 15.19 | 117,703 | -0.19(-1.24%) |
Jul 25, 2014 | 15.72 | 15.92 | 15.32 | 15.38 | 114,191 | -0.45(-2.84%) |
Jul 24, 2014 | 16.05 | 16.29 | 15.80 | 15.83 | 103,698 | -0.24(-1.49%) |
Jul 23, 2014 | 16.18 | 16.33 | 15.85 | 16.07 | 90,287 | -0.07(-0.43%) |
Jul 22, 2014 | 16.11 | 16.29 | 15.98 | 16.14 | 68,116 | +0.09(+0.56%) |
Jul 21, 2014 | 16.24 | 16.24 | 16.01 | 16.05 | 99,572 | -0.24(-1.47%) |
Jul 18, 2014 | 16.24 | 16.47 | 16.20 | 16.29 | 104,837 | +0.00(+0.00%) |
Jul 17, 2014 | 16.29 | 16.49 | 16.14 | 16.29 | 175,250 | -0.13(-0.79%) |
Jul 16, 2014 | 15.62 | 16.46 | 15.34 | 16.42 | 182,186 | +0.87(+5.59%) |
Jul 15, 2014 | 15.47 | 15.69 | 15.32 | 15.55 | 109,833 | +0.11(+0.71%) |
Jul 14, 2014 | 15.46 | 15.49 | 15.32 | 15.44 | 80,782 | +0.09(+0.59%) |
Jul 11, 2014 | 15.72 | 15.98 | 15.32 | 15.35 | 198,745 | -0.40(-2.54%) |
Jul 10, 2014 | 15.61 | 16.09 | 15.56 | 15.75 | 132,547 | -0.16(-1.01%) |
Jul 09, 2014 | 16.30 | 16.46 | 15.87 | 15.91 | 84,336 | -0.32(-1.97%) |
Jul 08, 2014 | 16.22 | 16.32 | 16.01 | 16.23 | 151,191 | -0.07(-0.43%) |
Jul 07, 2014 | 16.21 | 16.50 | 16.20 | 16.30 | 179,008 | -0.02(-0.12%) |
Jul 03, 2014 | 16.44 | 16.32 | 16.32 | 16.32 | 71,400 | -0.03(-0.18%) |
Jul 02, 2014 | 16.35 | 16.53 | 16.14 | 16.35 | 176,523 | -0.04(-0.24%) |
Jul 01, 2014 | 16.53 | 16.73 | 16.21 | 16.39 | 125,668 | -0.07(-0.43%) |
Jun 30, 2014 | 16.46 | 16.71 | 16.16 | 16.46 | 121,721 | -0.07(-0.42%) |
Jun 27, 2014 | 15.95 | 16.71 | 15.78 | 16.53 | 317,199 | +0.48(+2.99%) |
Jun 26, 2014 | 15.75 | 16.06 | 15.42 | 16.05 | 119,248 | +0.34(+2.16%) |
Jun 25, 2014 | 15.20 | 15.79 | 15.05 | 15.71 | 267,348 | +0.36(+2.35%) |
Jun 24, 2014 | 15.57 | 15.73 | 15.32 | 15.35 | 155,870 | -0.30(-1.92%) |
Jun 23, 2014 | 15.59 | 15.71 | 15.42 | 15.65 | 94,581 | +0.04(+0.26%) |
Jun 20, 2014 | 15.72 | 15.74 | 15.51 | 15.61 | 252,838 | -0.11(-0.70%) |
Jun 19, 2014 | 15.70 | 15.90 | 15.65 | 15.72 | 125,482 | +0.07(+0.45%) |
Jun 18, 2014 | 15.46 | 15.67 | 15.35 | 15.65 | 170,642 | +0.16(+1.03%) |
Jun 17, 2014 | 15.65 | 15.93 | 15.34 | 15.49 | 161,537 | -0.21(-1.34%) |
Jun 16, 2014 | 15.50 | 15.72 | 15.34 | 15.70 | 103,655 | +0.20(+1.29%) |
Jun 13, 2014 | 16.00 | 16.20 | 15.43 | 15.50 | 172,199 | -0.43(-2.70%) |
Jun 12, 2014 | 16.33 | 16.65 | 15.76 | 15.93 | 161,192 | -0.45(-2.75%) |
Jun 11, 2014 | 16.99 | 17.21 | 16.17 | 16.38 | 225,657 | -0.76(-4.43%) |
Jun 10, 2014 | 17.22 | 17.22 | 16.89 | 17.14 | 77,117 | +0.16(+0.94%) |
Jun 06, 2014 | 17.89 | 18.00 | 16.92 | 16.98 | 254,922 | -0.93(-5.19%) |
Jun 05, 2014 | 16.80 | 18.00 | 16.80 | 17.91 | 298,227 | +0.30(+1.70%) |
Jun 04, 2014 | 17.47 | 17.98 | 17.30 | 17.61 | 732,775 | -0.01(-0.06%) |
Jun 03, 2014 | 17.96 | 17.96 | 17.45 | 17.62 | 120,517 | -0.50(-2.76%) |
Jun 02, 2014 | 17.51 | 18.25 | 17.19 | 18.12 | 222,690 | +0.61(+3.48%) |
May 30, 2014 | 17.85 | 17.85 | 17.17 | 17.51 | 145,788 | -0.30(-1.68%) |
May 29, 2014 | 17.35 | 17.83 | 17.10 | 17.81 | 240,292 | +0.55(+3.19%) |
May 28, 2014 | 16.39 | 17.54 | 16.36 | 17.26 | 432,266 | +0.79(+4.80%) |
May 27, 2014 | 15.84 | 16.48 | 15.84 | 16.47 | 203,432 | +0.68(+4.31%) |
May 23, 2014 | 15.68 | 15.79 | 15.79 | 15.79 | 84,600 | +0.00(+0.00%) |
May 22, 2014 | 15.74 | 15.92 | 15.61 | 15.79 | 68,761 | +0.02(+0.13%) |
May 21, 2014 | 16.08 | 16.22 | 15.65 | 15.77 | 89,244 | -0.23(-1.44%) |
May 20, 2014 | 16.10 | 16.10 | 15.69 | 16.00 | 180,700 | -0.20(-1.23%) |
May 19, 2014 | 15.80 | 16.23 | 15.57 | 16.20 | 190,072 | +0.35(+2.21%) |
May 16, 2014 | 15.79 | 15.87 | 15.41 | 15.85 | 167,364 | +0.02(+0.13%) |
May 15, 2014 | 15.79 | 16.05 | 15.51 | 15.83 | 183,144 | -0.11(-0.69%) |
May 14, 2014 | 16.41 | 16.49 | 15.88 | 15.94 | 147,682 | -0.57(-3.45%) |
May 13, 2014 | 16.53 | 16.68 | 16.35 | 16.51 | 172,460 | -0.07(-0.42%) |
May 12, 2014 | 16.41 | 16.78 | 16.17 | 16.58 | 106,721 | +0.25(+1.53%) |
May 09, 2014 | 16.23 | 16.64 | 16.17 | 16.33 | 123,711 | -0.01(-0.06%) |
May 08, 2014 | 16.64 | 17.04 | 16.30 | 16.34 | 151,526 | -0.35(-2.10%) |
May 07, 2014 | 16.82 | 17.27 | 16.56 | 16.69 | 145,104 | -0.18(-1.07%) |
May 06, 2014 | 17.00 | 17.05 | 16.72 | 16.87 | 459,515 | -0.17(-1.00%) |
May 05, 2014 | 17.01 | 17.36 | 16.82 | 17.04 | 167,519 | -0.07(-0.41%) |
May 02, 2014 | 17.25 | 17.55 | 17.01 | 17.11 | 125,822 | -0.20(-1.16%) |