Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.02 | 16.35 | 15.84 | 16.07 | 516,799 | -0.23(-1.42%) |
Jul 30, 2014 | 16.46 | 16.58 | 16.17 | 16.30 | 581,499 | -0.10(-0.63%) |
Jul 29, 2014 | 17.18 | 17.27 | 16.38 | 16.40 | 823,019 | -0.65(-3.84%) |
Jul 28, 2014 | 16.37 | 17.36 | 16.37 | 17.06 | 2,072,593 | +0.70(+4.29%) |
Jul 25, 2014 | 16.77 | 17.28 | 15.32 | 16.36 | 1,590,405 | +2.35(+16.76%) |
Jul 24, 2014 | 14.07 | 14.15 | 13.87 | 14.01 | 530,368 | +0.01(+0.07%) |
Jul 23, 2014 | 13.91 | 14.30 | 13.83 | 14.00 | 291,556 | +0.08(+0.61%) |
Jul 22, 2014 | 14.06 | 14.10 | 13.83 | 13.92 | 303,947 | +0.07(+0.47%) |
Jul 21, 2014 | 14.00 | 14.39 | 13.70 | 13.85 | 923,684 | -0.72(-4.94%) |
Jul 18, 2014 | 14.17 | 14.59 | 14.08 | 14.57 | 318,606 | +0.37(+2.64%) |
Jul 17, 2014 | 14.24 | 14.47 | 14.17 | 14.20 | 432,972 | -0.22(-1.56%) |
Jul 16, 2014 | 14.10 | 14.47 | 13.78 | 14.42 | 554,711 | +0.42(+3.01%) |
Jul 15, 2014 | 14.00 | 14.21 | 13.72 | 14.00 | 727,377 | -0.03(-0.20%) |
Jul 14, 2014 | 14.35 | 14.41 | 13.91 | 14.03 | 1,078,759 | -0.21(-1.45%) |
Jul 11, 2014 | 14.35 | 14.54 | 13.84 | 14.23 | 1,109,690 | -0.22(-1.49%) |
Jul 10, 2014 | 14.93 | 15.18 | 14.45 | 14.45 | 879,825 | -0.87(-5.68%) |
Jul 09, 2014 | 15.66 | 15.80 | 15.27 | 15.32 | 571,501 | -0.30(-1.92%) |
Jul 08, 2014 | 16.47 | 16.69 | 15.43 | 15.62 | 727,643 | -0.95(-5.76%) |
Jul 07, 2014 | 17.34 | 17.48 | 16.56 | 16.57 | 432,049 | -0.89(-5.09%) |
Jul 03, 2014 | 16.97 | 17.46 | 17.46 | 17.46 | 270,966 | +0.57(+3.38%) |
Jul 02, 2014 | 16.81 | 17.08 | 16.61 | 16.89 | 347,576 | +0.05(+0.28%) |
Jul 01, 2014 | 16.80 | 17.02 | 16.56 | 16.84 | 617,600 | +0.24(+1.46%) |
Jun 30, 2014 | 15.95 | 16.66 | 15.89 | 16.60 | 402,496 | +0.59(+3.68%) |
Jun 27, 2014 | 15.71 | 16.05 | 15.71 | 16.01 | 807,913 | +0.28(+1.78%) |
Jun 26, 2014 | 15.66 | 15.87 | 15.33 | 15.73 | 225,945 | +0.07(+0.48%) |
Jun 25, 2014 | 15.14 | 15.70 | 15.14 | 15.65 | 268,259 | +0.42(+2.76%) |
Jun 24, 2014 | 15.74 | 16.01 | 15.22 | 15.23 | 363,888 | -0.56(-3.55%) |
Jun 23, 2014 | 15.85 | 16.10 | 15.65 | 15.79 | 222,944 | -0.05(-0.30%) |
Jun 20, 2014 | 15.79 | 15.96 | 15.55 | 15.84 | 388,688 | +0.11(+0.68%) |
Jun 19, 2014 | 15.81 | 15.99 | 15.51 | 15.73 | 222,198 | -0.02(-0.15%) |
Jun 18, 2014 | 15.94 | 15.99 | 15.60 | 15.76 | 333,382 | -0.13(-0.82%) |
Jun 17, 2014 | 15.76 | 16.14 | 15.59 | 15.89 | 418,176 | +0.08(+0.53%) |
Jun 16, 2014 | 15.43 | 15.86 | 15.24 | 15.80 | 230,544 | +0.32(+2.05%) |
Jun 13, 2014 | 15.22 | 15.55 | 15.02 | 15.49 | 230,057 | +0.22(+1.47%) |
Jun 12, 2014 | 15.25 | 15.38 | 15.07 | 15.26 | 217,591 | -0.15(-0.97%) |
Jun 11, 2014 | 15.32 | 15.65 | 15.20 | 15.41 | 222,097 | -0.02(-0.12%) |
Jun 10, 2014 | 15.19 | 15.43 | 15.09 | 15.43 | 176,731 | +0.38(+2.55%) |
Jun 06, 2014 | 14.77 | 15.19 | 14.65 | 15.05 | 244,975 | +0.38(+2.61%) |
Jun 05, 2014 | 14.63 | 14.87 | 14.28 | 14.66 | 238,719 | +0.07(+0.45%) |
Jun 04, 2014 | 15.10 | 15.10 | 14.45 | 14.60 | 331,750 | -0.55(-3.64%) |
Jun 03, 2014 | 15.04 | 15.38 | 14.81 | 15.15 | 613,359 | +0.07(+0.43%) |
Jun 02, 2014 | 15.10 | 15.22 | 14.62 | 15.08 | 311,001 | -0.01(-0.06%) |
May 30, 2014 | 15.34 | 15.41 | 15.05 | 15.09 | 282,881 | -0.22(-1.41%) |
May 29, 2014 | 15.22 | 15.42 | 15.09 | 15.31 | 317,208 | +0.10(+0.68%) |
May 28, 2014 | 14.88 | 15.33 | 14.64 | 15.21 | 520,452 | +0.36(+2.46%) |
May 27, 2014 | 14.18 | 14.84 | 14.18 | 14.84 | 340,682 | +0.75(+5.31%) |
May 23, 2014 | 13.91 | 14.09 | 14.09 | 14.09 | 261,770 | +0.14(+1.01%) |
May 22, 2014 | 14.06 | 14.10 | 13.76 | 13.95 | 186,025 | -0.09(-0.67%) |
May 21, 2014 | 13.95 | 14.19 | 13.75 | 14.05 | 331,562 | +0.22(+1.56%) |
May 20, 2014 | 13.94 | 14.08 | 13.73 | 13.83 | 656,171 | -0.24(-1.73%) |
May 19, 2014 | 14.00 | 14.20 | 13.87 | 14.07 | 352,025 | -0.03(-0.20%) |
May 16, 2014 | 14.30 | 14.38 | 13.88 | 14.10 | 397,969 | -0.24(-1.69%) |
May 15, 2014 | 14.17 | 14.43 | 13.78 | 14.35 | 663,991 | +0.01(+0.06%) |
May 14, 2014 | 14.63 | 14.76 | 14.32 | 14.34 | 357,065 | -0.36(-2.48%) |
May 13, 2014 | 14.94 | 15.02 | 14.69 | 14.70 | 456,814 | -0.22(-1.50%) |
May 12, 2014 | 14.53 | 15.13 | 14.50 | 14.93 | 462,864 | +0.40(+2.77%) |
May 09, 2014 | 14.09 | 14.65 | 14.08 | 14.52 | 502,211 | +0.22(+1.57%) |
May 08, 2014 | 14.29 | 14.54 | 14.14 | 14.30 | 465,879 | +0.00(+0.00%) |
May 07, 2014 | 14.31 | 14.41 | 14.05 | 14.30 | 635,552 | -0.04(-0.26%) |
May 06, 2014 | 14.77 | 14.94 | 14.27 | 14.34 | 444,726 | -0.52(-3.52%) |
May 05, 2014 | 14.90 | 14.92 | 14.51 | 14.86 | 468,173 | -0.20(-1.30%) |
May 02, 2014 | 14.92 | 15.31 | 14.89 | 15.06 | 406,147 | +0.18(+1.19%) |