Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.85 | 17.91 | 17.36 | 17.39 | 2,956,290 | -0.61(-3.37%) |
Jul 30, 2014 | 17.97 | 18.16 | 17.88 | 18.00 | 2,025,570 | +0.15(+0.84%) |
Jul 29, 2014 | 17.83 | 18.10 | 17.79 | 17.85 | 2,780,676 | +0.05(+0.26%) |
Jul 28, 2014 | 17.50 | 17.84 | 17.26 | 17.80 | 2,843,211 | +0.34(+1.93%) |
Jul 25, 2014 | 17.44 | 17.88 | 17.33 | 17.46 | 4,199,163 | +0.03(+0.17%) |
Jul 24, 2014 | 17.57 | 17.67 | 16.92 | 17.43 | 9,643,173 | +1.30(+8.04%) |
Jul 23, 2014 | 16.16 | 16.29 | 16.04 | 16.14 | 5,120,595 | +0.01(+0.08%) |
Jul 22, 2014 | 16.33 | 16.35 | 16.02 | 16.12 | 1,861,569 | -0.04(-0.25%) |
Jul 21, 2014 | 15.87 | 16.29 | 15.84 | 16.16 | 2,685,678 | +0.27(+1.68%) |
Jul 18, 2014 | 15.62 | 16.00 | 15.48 | 15.90 | 2,606,700 | +0.27(+1.75%) |
Jul 17, 2014 | 15.27 | 15.64 | 15.21 | 15.62 | 2,856,423 | +0.26(+1.71%) |
Jul 16, 2014 | 15.56 | 15.56 | 15.24 | 15.36 | 1,718,508 | -0.15(-0.99%) |
Jul 15, 2014 | 15.37 | 15.53 | 15.16 | 15.51 | 1,684,614 | +0.13(+0.82%) |
Jul 14, 2014 | 15.13 | 15.52 | 15.04 | 15.39 | 1,491,117 | +0.42(+2.81%) |
Jul 11, 2014 | 15.12 | 15.18 | 14.82 | 14.97 | 2,547,570 | -0.13(-0.88%) |
Jul 10, 2014 | 15.31 | 15.37 | 15.04 | 15.10 | 2,113,977 | -0.33(-2.12%) |
Jul 09, 2014 | 15.49 | 15.52 | 15.28 | 15.43 | 1,975,593 | -0.01(-0.06%) |
Jul 08, 2014 | 15.33 | 15.51 | 15.09 | 15.44 | 1,426,998 | +0.06(+0.39%) |
Jul 07, 2014 | 15.53 | 15.73 | 15.34 | 15.38 | 1,516,110 | -0.15(-0.97%) |
Jul 03, 2014 | 15.16 | 15.53 | 15.53 | 15.53 | 3,408,300 | +0.47(+3.10%) |
Jul 02, 2014 | 15.28 | 15.36 | 15.00 | 15.06 | 1,986,255 | -0.24(-1.57%) |
Jul 01, 2014 | 15.27 | 15.41 | 15.17 | 15.30 | 1,832,523 | +0.07(+0.44%) |
Jun 30, 2014 | 15.20 | 15.30 | 15.05 | 15.23 | 2,891,415 | +0.03(+0.20%) |
Jun 27, 2014 | 15.15 | 15.38 | 15.15 | 15.20 | 2,243,832 | -0.01(-0.04%) |
Jun 26, 2014 | 15.34 | 15.34 | 15.12 | 15.21 | 903,534 | -0.09(-0.57%) |
Jun 25, 2014 | 14.84 | 15.33 | 14.84 | 15.30 | 1,222,170 | +0.36(+2.41%) |
Jun 24, 2014 | 15.00 | 15.22 | 14.92 | 14.94 | 1,516,029 | -0.07(-0.44%) |
Jun 23, 2014 | 14.82 | 15.01 | 14.73 | 15.00 | 1,322,760 | +0.22(+1.46%) |
Jun 20, 2014 | 15.02 | 15.07 | 14.77 | 14.79 | 2,291,157 | -0.26(-1.71%) |
Jun 19, 2014 | 15.33 | 15.43 | 14.93 | 15.04 | 1,766,886 | -0.28(-1.85%) |
Jun 18, 2014 | 15.18 | 15.34 | 15.07 | 15.33 | 1,918,440 | +0.17(+1.10%) |
Jun 17, 2014 | 14.98 | 15.24 | 14.87 | 15.16 | 1,693,983 | +0.20(+1.31%) |
Jun 16, 2014 | 15.00 | 15.03 | 14.82 | 14.96 | 1,002,282 | -0.10(-0.64%) |
Jun 13, 2014 | 14.90 | 15.09 | 14.69 | 15.06 | 1,075,659 | +0.19(+1.30%) |
Jun 12, 2014 | 14.97 | 15.00 | 14.76 | 14.87 | 1,539,438 | -0.15(-1.00%) |
Jun 11, 2014 | 15.17 | 15.27 | 14.85 | 15.02 | 2,278,323 | -0.24(-1.55%) |
Jun 10, 2014 | 15.58 | 15.61 | 15.22 | 15.25 | 1,906,899 | -0.53(-3.38%) |
Jun 06, 2014 | 15.33 | 15.84 | 15.30 | 15.79 | 2,553,585 | +0.50(+3.29%) |
Jun 05, 2014 | 15.43 | 15.46 | 15.02 | 15.28 | 2,397,693 | -0.07(-0.43%) |
Jun 04, 2014 | 14.96 | 15.37 | 14.84 | 15.35 | 2,791,869 | +0.51(+3.44%) |
Jun 03, 2014 | 14.82 | 15.01 | 14.70 | 14.84 | 1,906,842 | -0.05(-0.36%) |
Jun 02, 2014 | 14.89 | 14.93 | 14.61 | 14.89 | 1,824,120 | +0.06(+0.40%) |
May 30, 2014 | 14.86 | 14.99 | 14.64 | 14.83 | 2,914,074 | +0.04(+0.29%) |
May 29, 2014 | 14.64 | 14.83 | 14.54 | 14.79 | 1,655,889 | +0.20(+1.37%) |
May 28, 2014 | 14.52 | 14.73 | 14.44 | 14.59 | 2,711,592 | +0.08(+0.55%) |
May 27, 2014 | 14.20 | 14.52 | 14.20 | 14.51 | 1,480,884 | +0.36(+2.54%) |
May 23, 2014 | 14.08 | 14.15 | 14.15 | 14.15 | 3,627,000 | +0.07(+0.50%) |
May 22, 2014 | 14.09 | 14.23 | 14.02 | 14.08 | 813,411 | -0.03(-0.19%) |
May 21, 2014 | 14.02 | 14.35 | 13.93 | 14.11 | 2,632,008 | +0.15(+1.05%) |
May 20, 2014 | 14.01 | 14.12 | 13.86 | 13.96 | 3,133,356 | -0.21(-1.46%) |
May 19, 2014 | 13.84 | 14.22 | 13.79 | 14.17 | 3,037,026 | +0.52(+3.81%) |
May 16, 2014 | 13.56 | 13.67 | 13.42 | 13.65 | 1,804,671 | +0.08(+0.61%) |
May 15, 2014 | 13.62 | 13.66 | 13.30 | 13.56 | 1,699,473 | -0.10(-0.71%) |
May 14, 2014 | 13.75 | 13.91 | 13.61 | 13.66 | 1,630,995 | -0.08(-0.61%) |
May 13, 2014 | 14.14 | 14.16 | 13.65 | 13.74 | 2,523,708 | -0.34(-2.39%) |
May 12, 2014 | 13.72 | 14.21 | 13.72 | 14.08 | 3,296,910 | +0.38(+2.80%) |
May 09, 2014 | 13.16 | 13.80 | 13.06 | 13.70 | 2,394,501 | +0.48(+3.66%) |
May 08, 2014 | 13.19 | 13.66 | 13.13 | 13.21 | 2,234,292 | -0.01(-0.10%) |
May 07, 2014 | 13.58 | 13.64 | 12.92 | 13.23 | 2,992,323 | -0.25(-1.83%) |
May 06, 2014 | 13.64 | 13.72 | 13.44 | 13.47 | 1,702,866 | -0.23(-1.70%) |
May 05, 2014 | 13.18 | 13.72 | 13.16 | 13.71 | 2,561,400 | +0.40(+2.98%) |
May 02, 2014 | 14.03 | 14.10 | 13.13 | 13.31 | 5,256,129 | -0.68(-4.86%) |