Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.27 | 15.72 | 15.27 | 15.51 | 924,173 | +0.27(+1.77%) |
Jul 30, 2014 | 15.36 | 15.36 | 15.12 | 15.24 | 680,522 | +0.04(+0.26%) |
Jul 29, 2014 | 15.42 | 15.48 | 15.19 | 15.20 | 447,834 | -0.22(-1.43%) |
Jul 28, 2014 | 15.36 | 15.48 | 15.27 | 15.42 | 339,732 | +0.02(+0.13%) |
Jul 25, 2014 | 15.40 | 15.81 | 15.30 | 15.40 | 830,147 | -0.24(-1.53%) |
Jul 24, 2014 | 15.74 | 16.63 | 15.58 | 15.64 | 976,517 | +0.05(+0.32%) |
Jul 23, 2014 | 15.44 | 15.61 | 15.21 | 15.59 | 633,815 | +0.13(+0.84%) |
Jul 22, 2014 | 15.73 | 15.73 | 15.28 | 15.46 | 452,464 | +0.49(+3.27%) |
Jul 21, 2014 | 15.02 | 15.13 | 14.66 | 14.97 | 474,940 | -0.11(-0.73%) |
Jul 18, 2014 | 14.95 | 15.21 | 14.95 | 15.08 | 469,274 | +0.10(+0.67%) |
Jul 17, 2014 | 14.86 | 15.18 | 14.86 | 14.98 | 422,453 | +0.04(+0.27%) |
Jul 16, 2014 | 15.03 | 15.06 | 14.85 | 14.94 | 410,340 | -0.07(-0.47%) |
Jul 15, 2014 | 14.98 | 15.19 | 14.92 | 15.01 | 427,618 | -0.08(-0.53%) |
Jul 14, 2014 | 15.42 | 15.45 | 15.01 | 15.09 | 369,520 | -0.18(-1.18%) |
Jul 11, 2014 | 15.08 | 15.39 | 14.86 | 15.27 | 524,578 | +0.19(+1.26%) |
Jul 10, 2014 | 14.80 | 15.26 | 14.80 | 15.08 | 803,634 | +0.02(+0.13%) |
Jul 09, 2014 | 15.82 | 15.91 | 14.97 | 15.06 | 982,756 | -0.72(-4.56%) |
Jul 08, 2014 | 15.99 | 16.02 | 15.74 | 15.78 | 438,893 | -0.27(-1.68%) |
Jul 07, 2014 | 16.35 | 16.35 | 15.92 | 16.05 | 550,508 | -0.32(-1.95%) |
Jul 03, 2014 | 16.25 | 16.37 | 16.37 | 16.37 | 197,700 | +0.23(+1.43%) |
Jul 02, 2014 | 16.24 | 16.32 | 15.96 | 16.14 | 439,575 | -0.10(-0.62%) |
Jul 01, 2014 | 16.10 | 16.48 | 16.09 | 16.24 | 666,996 | +0.19(+1.18%) |
Jun 30, 2014 | 16.18 | 16.18 | 15.85 | 16.05 | 464,309 | -0.12(-0.74%) |
Jun 27, 2014 | 16.03 | 16.31 | 15.94 | 16.17 | 1,622,025 | +0.03(+0.19%) |
Jun 26, 2014 | 16.14 | 16.22 | 15.81 | 16.14 | 400,834 | +0.01(+0.06%) |
Jun 25, 2014 | 16.11 | 16.27 | 15.95 | 16.13 | 321,890 | +0.00(+0.00%) |
Jun 24, 2014 | 16.17 | 16.44 | 16.10 | 16.13 | 327,060 | -0.11(-0.68%) |
Jun 23, 2014 | 16.34 | 16.35 | 16.09 | 16.24 | 348,723 | -0.03(-0.18%) |
Jun 20, 2014 | 16.25 | 16.37 | 16.10 | 16.27 | 489,440 | +0.01(+0.06%) |
Jun 19, 2014 | 16.45 | 16.53 | 15.88 | 16.26 | 434,612 | -0.20(-1.22%) |
Jun 18, 2014 | 16.39 | 16.48 | 16.00 | 16.46 | 382,120 | +0.04(+0.24%) |
Jun 17, 2014 | 16.09 | 16.46 | 15.96 | 16.42 | 398,882 | +0.29(+1.80%) |
Jun 16, 2014 | 15.84 | 16.40 | 15.67 | 16.13 | 420,152 | +0.28(+1.77%) |
Jun 13, 2014 | 15.85 | 15.94 | 15.69 | 15.85 | 267,586 | -0.01(-0.06%) |
Jun 12, 2014 | 15.94 | 15.96 | 15.64 | 15.86 | 373,167 | -0.06(-0.38%) |
Jun 11, 2014 | 15.75 | 15.94 | 15.56 | 15.92 | 337,071 | -0.07(-0.44%) |
Jun 10, 2014 | 16.14 | 16.14 | 15.85 | 15.99 | 330,758 | +0.00(+0.00%) |
Jun 06, 2014 | 15.87 | 15.99 | 15.70 | 15.99 | 452,898 | +0.07(+0.44%) |
Jun 05, 2014 | 15.36 | 15.99 | 15.36 | 15.92 | 480,841 | +0.38(+2.45%) |
Jun 04, 2014 | 15.74 | 16.18 | 15.37 | 15.54 | 1,080,900 | -0.45(-2.81%) |
Jun 03, 2014 | 15.52 | 16.10 | 15.50 | 15.99 | 924,772 | +0.17(+1.07%) |
Jun 02, 2014 | 15.12 | 15.95 | 15.03 | 15.82 | 1,323,547 | +0.25(+1.61%) |
May 30, 2014 | 16.37 | 16.69 | 15.15 | 15.57 | 2,071,852 | -0.88(-5.35%) |
May 29, 2014 | 17.95 | 18.89 | 16.32 | 16.45 | 1,591,621 | -0.69(-4.03%) |
May 28, 2014 | 17.00 | 17.16 | 16.74 | 17.14 | 805,061 | +0.15(+0.88%) |
May 27, 2014 | 17.25 | 17.30 | 16.80 | 16.99 | 726,200 | -0.18(-1.05%) |
May 23, 2014 | 16.25 | 17.17 | 17.17 | 17.17 | 691,800 | +0.88(+5.40%) |
May 22, 2014 | 16.14 | 16.31 | 15.95 | 16.29 | 203,162 | +0.14(+0.87%) |
May 21, 2014 | 15.88 | 16.23 | 15.81 | 16.15 | 720,682 | +0.82(+5.35%) |
May 20, 2014 | 15.14 | 15.37 | 14.76 | 15.33 | 484,925 | +0.22(+1.46%) |
May 19, 2014 | 15.10 | 15.37 | 14.95 | 15.11 | 327,482 | +0.00(+0.00%) |
May 16, 2014 | 15.25 | 15.37 | 14.90 | 15.11 | 319,675 | -0.10(-0.66%) |
May 15, 2014 | 14.85 | 15.23 | 14.71 | 15.21 | 265,216 | +0.33(+2.22%) |
May 14, 2014 | 15.28 | 15.36 | 14.87 | 14.88 | 390,088 | -0.40(-2.62%) |
May 13, 2014 | 15.62 | 16.00 | 15.26 | 15.28 | 299,088 | -0.32(-2.05%) |
May 12, 2014 | 15.26 | 15.85 | 15.09 | 15.60 | 459,597 | +0.37(+2.43%) |
May 09, 2014 | 14.72 | 15.25 | 14.59 | 15.23 | 311,728 | +0.52(+3.54%) |
May 08, 2014 | 14.93 | 15.16 | 14.70 | 14.71 | 478,855 | -0.32(-2.13%) |
May 07, 2014 | 14.82 | 15.11 | 14.47 | 15.03 | 485,194 | +0.19(+1.28%) |
May 06, 2014 | 15.03 | 15.04 | 14.80 | 14.84 | 294,519 | -0.29(-1.92%) |
May 05, 2014 | 15.07 | 15.27 | 14.94 | 15.13 | 308,640 | +0.00(+0.00%) |
May 02, 2014 | 15.11 | 15.30 | 14.90 | 15.13 | 311,696 | +0.10(+0.67%) |