Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.60 | 14.63 | 13.76 | 13.82 | 247,037 | -1.00(-6.75%) |
Jul 30, 2014 | 15.17 | 15.17 | 14.64 | 14.82 | 91,352 | -0.15(-1.00%) |
Jul 29, 2014 | 15.29 | 15.49 | 14.90 | 14.97 | 139,649 | -0.34(-2.22%) |
Jul 28, 2014 | 15.98 | 16.00 | 15.25 | 15.31 | 70,053 | -0.60(-3.77%) |
Jul 25, 2014 | 16.07 | 16.22 | 15.85 | 15.91 | 78,270 | -0.34(-2.09%) |
Jul 24, 2014 | 16.22 | 16.65 | 16.22 | 16.25 | 76,565 | -0.04(-0.25%) |
Jul 23, 2014 | 16.34 | 17.39 | 16.20 | 16.29 | 33,191 | -0.06(-0.37%) |
Jul 22, 2014 | 16.57 | 16.66 | 16.25 | 16.35 | 65,407 | -0.11(-0.67%) |
Jul 21, 2014 | 16.39 | 16.66 | 15.51 | 16.46 | 140,727 | +1.09(+7.09%) |
Jul 18, 2014 | 15.10 | 15.52 | 15.06 | 15.37 | 70,970 | +0.20(+1.32%) |
Jul 17, 2014 | 15.14 | 15.30 | 14.93 | 15.17 | 61,637 | -0.11(-0.72%) |
Jul 16, 2014 | 15.57 | 15.66 | 15.19 | 15.28 | 52,551 | -0.26(-1.67%) |
Jul 15, 2014 | 15.82 | 15.82 | 15.36 | 15.54 | 30,452 | -0.20(-1.27%) |
Jul 14, 2014 | 15.59 | 15.92 | 15.50 | 15.74 | 44,520 | +0.24(+1.55%) |
Jul 11, 2014 | 15.64 | 15.71 | 15.48 | 15.50 | 32,175 | -0.21(-1.34%) |
Jul 10, 2014 | 15.57 | 15.84 | 15.48 | 15.71 | 43,777 | -0.21(-1.32%) |
Jul 09, 2014 | 16.16 | 16.25 | 15.76 | 15.92 | 59,711 | -0.28(-1.73%) |
Jul 08, 2014 | 16.31 | 16.31 | 15.81 | 16.20 | 60,828 | -0.13(-0.80%) |
Jul 07, 2014 | 16.75 | 16.75 | 16.30 | 16.33 | 38,178 | -0.40(-2.39%) |
Jul 03, 2014 | 16.69 | 16.73 | 16.73 | 16.73 | 22,800 | +0.10(+0.60%) |
Jul 02, 2014 | 16.66 | 16.68 | 16.48 | 16.63 | 104,743 | +0.01(+0.06%) |
Jul 01, 2014 | 16.30 | 16.75 | 16.26 | 16.62 | 62,564 | +0.38(+2.34%) |
Jun 30, 2014 | 16.16 | 16.31 | 16.14 | 16.24 | 45,724 | -0.02(-0.12%) |
Jun 27, 2014 | 16.01 | 16.29 | 16.00 | 16.26 | 98,681 | +0.14(+0.87%) |
Jun 26, 2014 | 16.09 | 16.33 | 16.06 | 16.12 | 42,413 | -0.02(-0.12%) |
Jun 25, 2014 | 16.24 | 16.38 | 16.06 | 16.14 | 58,307 | -0.23(-1.41%) |
Jun 24, 2014 | 16.51 | 16.82 | 16.35 | 16.37 | 72,169 | -0.18(-1.09%) |
Jun 23, 2014 | 16.94 | 16.97 | 16.55 | 16.55 | 49,347 | -0.43(-2.53%) |
Jun 20, 2014 | 16.71 | 17.15 | 16.57 | 16.98 | 153,762 | +0.37(+2.23%) |
Jun 19, 2014 | 16.85 | 17.00 | 16.40 | 16.61 | 63,329 | -0.19(-1.13%) |
Jun 18, 2014 | 16.37 | 16.83 | 16.32 | 16.80 | 28,780 | +0.40(+2.44%) |
Jun 17, 2014 | 16.44 | 16.62 | 16.04 | 16.40 | 79,091 | -0.09(-0.55%) |
Jun 16, 2014 | 16.29 | 16.53 | 16.21 | 16.49 | 41,006 | +0.20(+1.23%) |
Jun 13, 2014 | 16.31 | 16.44 | 15.94 | 16.29 | 94,047 | +0.07(+0.43%) |
Jun 12, 2014 | 16.20 | 16.52 | 16.09 | 16.22 | 75,634 | -0.35(-2.11%) |
Jun 11, 2014 | 16.67 | 16.69 | 16.37 | 16.57 | 57,287 | -0.12(-0.72%) |
Jun 10, 2014 | 16.88 | 16.88 | 16.60 | 16.69 | 67,441 | -0.31(-1.82%) |
Jun 06, 2014 | 16.88 | 17.21 | 16.77 | 17.00 | 64,018 | +0.25(+1.49%) |
Jun 05, 2014 | 16.58 | 16.82 | 16.29 | 16.75 | 103,012 | +0.16(+0.96%) |
Jun 04, 2014 | 16.39 | 16.60 | 16.25 | 16.59 | 58,792 | +0.15(+0.91%) |
Jun 03, 2014 | 16.57 | 16.70 | 16.10 | 16.44 | 169,269 | -0.19(-1.14%) |
Jun 02, 2014 | 16.64 | 16.75 | 16.41 | 16.63 | 77,281 | -0.02(-0.12%) |
May 30, 2014 | 16.44 | 16.69 | 16.44 | 16.65 | 57,917 | +0.13(+0.79%) |
May 29, 2014 | 16.43 | 16.65 | 16.39 | 16.52 | 42,673 | +0.10(+0.61%) |
May 28, 2014 | 16.69 | 16.75 | 16.34 | 16.42 | 63,045 | -0.25(-1.50%) |
May 27, 2014 | 16.46 | 16.85 | 16.32 | 16.67 | 76,661 | +0.27(+1.65%) |
May 23, 2014 | 15.83 | 16.40 | 16.40 | 16.40 | 83,900 | +0.60(+3.80%) |
May 22, 2014 | 15.78 | 15.91 | 15.50 | 15.80 | 53,717 | +0.01(+0.06%) |
May 21, 2014 | 15.93 | 16.11 | 15.57 | 15.79 | 119,732 | -0.13(-0.82%) |
May 20, 2014 | 16.16 | 16.26 | 15.71 | 15.92 | 105,157 | -0.31(-1.91%) |
May 19, 2014 | 15.75 | 16.23 | 15.62 | 16.23 | 136,635 | +0.38(+2.40%) |
May 16, 2014 | 15.95 | 15.95 | 15.45 | 15.85 | 96,208 | -0.12(-0.75%) |
May 15, 2014 | 15.89 | 16.10 | 15.51 | 15.97 | 178,341 | -0.09(-0.56%) |
May 14, 2014 | 16.66 | 16.66 | 15.93 | 16.06 | 154,600 | -0.59(-3.54%) |
May 13, 2014 | 16.67 | 16.81 | 16.39 | 16.65 | 88,893 | +0.00(+0.00%) |
May 12, 2014 | 16.03 | 16.65 | 15.89 | 16.65 | 158,857 | +0.62(+3.87%) |
May 09, 2014 | 14.02 | 16.21 | 13.18 | 16.03 | 337,755 | -0.10(-0.62%) |
May 08, 2014 | 16.77 | 16.77 | 15.89 | 16.13 | 104,247 | -0.61(-3.64%) |
May 07, 2014 | 16.66 | 16.78 | 16.41 | 16.74 | 79,569 | +0.18(+1.09%) |
May 06, 2014 | 16.51 | 16.79 | 16.45 | 16.56 | 89,052 | -0.02(-0.12%) |
May 05, 2014 | 16.15 | 16.60 | 16.00 | 16.58 | 161,083 | +0.36(+2.22%) |
May 02, 2014 | 16.34 | 16.73 | 16.21 | 16.22 | 72,012 | -0.15(-0.92%) |