Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.32 | 15.41 | 15.06 | 15.25 | 65,608 | -0.25(-1.58%) |
Jul 30, 2014 | 15.52 | 15.52 | 15.22 | 15.49 | 129,063 | +0.22(+1.44%) |
Jul 29, 2014 | 15.01 | 15.52 | 14.53 | 15.27 | 310,061 | +0.70(+4.79%) |
Jul 28, 2014 | 14.64 | 14.72 | 14.58 | 14.58 | 81,971 | -0.10(-0.66%) |
Jul 25, 2014 | 14.59 | 14.75 | 14.58 | 14.67 | 43,107 | -0.10(-0.66%) |
Jul 24, 2014 | 15.00 | 15.00 | 14.67 | 14.77 | 70,840 | -0.15(-1.03%) |
Jul 23, 2014 | 15.01 | 15.01 | 14.84 | 14.92 | 38,350 | -0.07(-0.49%) |
Jul 22, 2014 | 14.89 | 15.16 | 14.88 | 15.00 | 49,222 | +0.19(+1.26%) |
Jul 21, 2014 | 14.90 | 15.37 | 14.71 | 14.81 | 32,378 | -0.21(-1.40%) |
Jul 18, 2014 | 14.42 | 15.17 | 14.42 | 15.02 | 160,125 | +0.54(+3.75%) |
Jul 17, 2014 | 14.58 | 14.78 | 14.40 | 14.48 | 103,920 | -0.15(-1.05%) |
Jul 16, 2014 | 14.88 | 14.88 | 14.49 | 14.63 | 75,918 | -0.15(-0.99%) |
Jul 15, 2014 | 14.87 | 15.00 | 14.71 | 14.78 | 46,150 | -0.15(-0.98%) |
Jul 14, 2014 | 15.02 | 15.08 | 14.80 | 14.92 | 43,134 | +0.08(+0.55%) |
Jul 11, 2014 | 14.95 | 14.95 | 14.74 | 14.84 | 41,736 | -0.15(-1.03%) |
Jul 10, 2014 | 15.13 | 15.21 | 14.92 | 15.00 | 54,104 | -0.45(-2.94%) |
Jul 09, 2014 | 15.56 | 15.63 | 15.39 | 15.45 | 45,366 | -0.03(-0.21%) |
Jul 08, 2014 | 15.50 | 15.52 | 15.23 | 15.48 | 153,312 | +0.00(+0.00%) |
Jul 07, 2014 | 15.51 | 15.61 | 15.45 | 15.48 | 76,330 | -0.08(-0.52%) |
Jul 03, 2014 | 15.52 | 15.56 | 15.56 | 15.56 | 60,042 | +0.11(+0.68%) |
Jul 02, 2014 | 15.27 | 15.54 | 15.27 | 15.46 | 132,173 | +0.22(+1.44%) |
Jul 01, 2014 | 15.15 | 15.61 | 15.05 | 15.24 | 141,349 | +0.24(+1.57%) |
Jun 30, 2014 | 14.81 | 15.07 | 14.71 | 15.01 | 91,379 | +0.20(+1.37%) |
Jun 27, 2014 | 14.36 | 14.84 | 14.36 | 14.80 | 203,968 | +0.31(+2.13%) |
Jun 26, 2014 | 14.59 | 14.62 | 14.30 | 14.49 | 69,341 | -0.04(-0.28%) |
Jun 25, 2014 | 14.34 | 14.62 | 14.34 | 14.53 | 144,194 | +0.19(+1.36%) |
Jun 24, 2014 | 14.40 | 14.55 | 14.33 | 14.34 | 124,744 | -0.06(-0.45%) |
Jun 23, 2014 | 14.61 | 14.62 | 14.40 | 14.40 | 132,212 | -0.02(-0.11%) |
Jun 20, 2014 | 14.44 | 14.50 | 14.40 | 14.42 | 140,678 | +0.01(+0.06%) |
Jun 19, 2014 | 14.60 | 14.60 | 14.36 | 14.41 | 60,228 | -0.05(-0.34%) |
Jun 18, 2014 | 14.38 | 14.54 | 14.32 | 14.46 | 91,433 | +0.12(+0.85%) |
Jun 17, 2014 | 14.26 | 14.49 | 14.26 | 14.34 | 85,738 | +0.08(+0.57%) |
Jun 16, 2014 | 14.24 | 14.38 | 14.20 | 14.26 | 93,417 | +0.05(+0.34%) |
Jun 13, 2014 | 14.71 | 14.74 | 14.10 | 14.21 | 82,492 | -0.42(-2.88%) |
Jun 12, 2014 | 14.90 | 14.90 | 14.55 | 14.63 | 45,874 | -0.28(-1.90%) |
Jun 11, 2014 | 15.07 | 15.10 | 14.80 | 14.92 | 40,663 | -0.28(-1.81%) |
Jun 10, 2014 | 15.30 | 15.36 | 15.17 | 15.19 | 37,651 | +0.00(+0.00%) |
Jun 06, 2014 | 15.22 | 15.25 | 15.09 | 15.19 | 104,645 | +0.11(+0.70%) |
Jun 05, 2014 | 14.90 | 15.27 | 14.72 | 15.09 | 61,446 | +0.28(+1.86%) |
Jun 04, 2014 | 14.92 | 14.99 | 14.72 | 14.81 | 28,538 | -0.13(-0.87%) |
Jun 03, 2014 | 14.92 | 15.05 | 14.84 | 14.94 | 56,393 | +0.00(+0.00%) |
Jun 02, 2014 | 15.15 | 15.15 | 14.88 | 14.94 | 53,081 | -0.21(-1.39%) |
May 30, 2014 | 15.24 | 15.26 | 14.95 | 15.15 | 22,143 | -0.03(-0.21%) |
May 29, 2014 | 15.28 | 15.30 | 14.90 | 15.18 | 35,523 | +0.02(+0.11%) |
May 28, 2014 | 15.38 | 15.38 | 15.08 | 15.17 | 112,785 | -0.25(-1.63%) |
May 27, 2014 | 15.46 | 15.69 | 15.22 | 15.42 | 201,632 | +0.13(+0.85%) |
May 23, 2014 | 15.09 | 15.29 | 15.29 | 15.29 | 65,344 | +0.25(+1.67%) |
May 22, 2014 | 14.92 | 15.15 | 14.92 | 15.04 | 17,677 | +0.08(+0.54%) |
May 21, 2014 | 14.93 | 15.18 | 14.64 | 14.96 | 58,660 | +0.11(+0.76%) |
May 20, 2014 | 15.08 | 15.08 | 14.64 | 14.84 | 90,579 | -0.30(-2.01%) |
May 19, 2014 | 14.98 | 15.45 | 14.98 | 15.15 | 60,179 | +0.15(+1.00%) |
May 16, 2014 | 14.73 | 15.00 | 14.57 | 15.00 | 44,675 | +0.24(+1.65%) |
May 15, 2014 | 14.68 | 14.83 | 14.46 | 14.75 | 80,948 | -0.05(-0.33%) |
May 14, 2014 | 15.27 | 15.27 | 14.71 | 14.80 | 53,774 | -0.48(-3.13%) |
May 13, 2014 | 15.52 | 15.52 | 15.15 | 15.28 | 45,823 | -0.24(-1.52%) |
May 12, 2014 | 15.39 | 15.80 | 15.30 | 15.52 | 111,210 | +0.28(+1.86%) |
May 09, 2014 | 15.00 | 15.33 | 14.71 | 15.23 | 58,479 | +0.15(+1.02%) |
May 08, 2014 | 14.46 | 15.40 | 14.46 | 15.08 | 110,020 | +0.66(+4.56%) |
May 07, 2014 | 14.30 | 14.42 | 14.01 | 14.42 | 71,602 | +0.19(+1.31%) |
May 06, 2014 | 14.32 | 14.49 | 14.14 | 14.23 | 70,553 | -0.22(-1.52%) |
May 05, 2014 | 14.54 | 14.63 | 14.23 | 14.45 | 73,830 | -0.19(-1.33%) |
May 02, 2014 | 14.88 | 15.16 | 14.57 | 14.65 | 66,191 | -0.16(-1.10%) |