Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.43 | 16.73 | 15.91 | 15.92 | 1,987,730 | -0.64(-3.86%) |
Jul 30, 2014 | 16.61 | 16.74 | 16.51 | 16.56 | 909,263 | +0.04(+0.24%) |
Jul 29, 2014 | 16.69 | 16.80 | 16.49 | 16.52 | 1,047,432 | -0.18(-1.08%) |
Jul 28, 2014 | 16.78 | 16.86 | 16.50 | 16.70 | 828,108 | -0.10(-0.60%) |
Jul 25, 2014 | 16.65 | 16.98 | 16.57 | 16.80 | 911,617 | +0.06(+0.36%) |
Jul 24, 2014 | 16.77 | 17.01 | 16.64 | 16.74 | 1,239,142 | -0.01(-0.06%) |
Jul 23, 2014 | 17.15 | 17.17 | 16.73 | 16.75 | 1,323,311 | +0.16(+0.93%) |
Jul 22, 2014 | 16.72 | 16.92 | 16.58 | 16.59 | 886,293 | -0.07(-0.39%) |
Jul 21, 2014 | 16.68 | 16.81 | 16.54 | 16.66 | 1,262,452 | -0.15(-0.89%) |
Jul 18, 2014 | 16.54 | 16.91 | 16.44 | 16.81 | 2,601,411 | +0.25(+1.51%) |
Jul 17, 2014 | 16.37 | 16.68 | 16.36 | 16.56 | 2,145,012 | +0.12(+0.73%) |
Jul 16, 2014 | 15.87 | 16.50 | 15.79 | 16.44 | 3,446,626 | +0.63(+3.98%) |
Jul 15, 2014 | 15.89 | 15.93 | 15.65 | 15.81 | 1,244,346 | -0.04(-0.25%) |
Jul 14, 2014 | 15.88 | 15.91 | 15.69 | 15.85 | 925,298 | +0.10(+0.63%) |
Jul 11, 2014 | 16.10 | 16.38 | 15.62 | 15.75 | 1,006,993 | -0.42(-2.60%) |
Jul 10, 2014 | 15.94 | 16.28 | 15.41 | 16.17 | 3,037,095 | +0.72(+4.66%) |
Jul 09, 2014 | 15.60 | 15.72 | 15.39 | 15.45 | 1,643,322 | -0.06(-0.39%) |
Jul 08, 2014 | 15.94 | 16.06 | 15.49 | 15.51 | 1,757,319 | -0.49(-3.06%) |
Jul 07, 2014 | 16.26 | 16.37 | 15.90 | 16.00 | 942,489 | -0.35(-2.14%) |
Jul 03, 2014 | 16.31 | 16.35 | 16.35 | 16.35 | 465,900 | +0.08(+0.49%) |
Jul 02, 2014 | 16.20 | 16.36 | 16.16 | 16.27 | 1,455,400 | +0.05(+0.31%) |
Jul 01, 2014 | 16.11 | 16.37 | 16.11 | 16.22 | 1,857,628 | +0.17(+1.06%) |
Jun 30, 2014 | 16.12 | 16.14 | 15.92 | 16.05 | 1,385,099 | -0.04(-0.25%) |
Jun 27, 2014 | 15.72 | 16.10 | 15.39 | 16.09 | 3,117,673 | +0.64(+4.14%) |
Jun 26, 2014 | 15.57 | 15.57 | 15.40 | 15.45 | 550,071 | -0.10(-0.64%) |
Jun 25, 2014 | 15.58 | 15.63 | 15.45 | 15.55 | 1,174,127 | -0.04(-0.26%) |
Jun 24, 2014 | 15.62 | 15.84 | 15.55 | 15.59 | 1,306,622 | -0.07(-0.45%) |
Jun 23, 2014 | 15.47 | 15.75 | 15.35 | 15.66 | 1,484,661 | +0.17(+1.10%) |
Jun 20, 2014 | 15.28 | 15.53 | 15.17 | 15.49 | 1,853,955 | +0.30(+1.97%) |
Jun 19, 2014 | 15.20 | 15.26 | 15.12 | 15.19 | 807,468 | +0.03(+0.20%) |
Jun 18, 2014 | 15.20 | 15.23 | 15.02 | 15.16 | 837,542 | +0.01(+0.07%) |
Jun 17, 2014 | 14.83 | 15.28 | 14.70 | 15.15 | 2,463,034 | +0.40(+2.71%) |
Jun 16, 2014 | 14.71 | 14.78 | 14.40 | 14.75 | 1,471,294 | +0.31(+2.15%) |
Jun 13, 2014 | 14.73 | 14.80 | 14.42 | 14.44 | 2,550,812 | -0.24(-1.63%) |
Jun 12, 2014 | 15.00 | 15.02 | 14.67 | 14.68 | 2,907,873 | -0.37(-2.46%) |
Jun 11, 2014 | 15.15 | 15.28 | 14.95 | 15.05 | 960,140 | -0.20(-1.31%) |
Jun 10, 2014 | 15.31 | 15.44 | 15.16 | 15.25 | 1,238,044 | +0.00(+0.00%) |
Jun 06, 2014 | 15.00 | 15.25 | 14.98 | 15.25 | 1,971,116 | +0.35(+2.35%) |
Jun 05, 2014 | 14.84 | 15.05 | 14.75 | 14.90 | 792,285 | +0.07(+0.47%) |
Jun 04, 2014 | 14.89 | 14.90 | 14.74 | 14.83 | 971,059 | -0.09(-0.60%) |
Jun 03, 2014 | 14.74 | 15.10 | 14.73 | 14.92 | 1,713,984 | +0.10(+0.67%) |
Jun 02, 2014 | 14.72 | 14.87 | 14.44 | 14.82 | 1,795,144 | +0.08(+0.54%) |
May 30, 2014 | 14.97 | 15.03 | 14.65 | 14.74 | 1,019,838 | -0.23(-1.54%) |
May 29, 2014 | 14.83 | 15.01 | 14.77 | 14.97 | 900,201 | +0.14(+0.94%) |
May 28, 2014 | 14.84 | 15.10 | 14.80 | 14.83 | 1,453,181 | -0.03(-0.20%) |
May 27, 2014 | 15.16 | 15.25 | 14.68 | 14.86 | 2,323,361 | +0.04(+0.27%) |
May 23, 2014 | 14.84 | 14.82 | 14.82 | 14.82 | 1,069,000 | -0.03(-0.20%) |
May 22, 2014 | 14.69 | 14.87 | 14.63 | 14.85 | 1,081,731 | +0.19(+1.30%) |
May 21, 2014 | 14.64 | 14.81 | 14.55 | 14.66 | 1,455,246 | +0.12(+0.83%) |
May 20, 2014 | 15.02 | 15.09 | 14.46 | 14.54 | 2,402,474 | -0.54(-3.58%) |
May 19, 2014 | 15.01 | 15.25 | 14.98 | 15.08 | 1,509,551 | -0.01(-0.07%) |
May 16, 2014 | 15.08 | 15.11 | 14.80 | 15.09 | 823,242 | -0.01(-0.07%) |
May 15, 2014 | 14.99 | 15.11 | 14.65 | 15.10 | 1,327,874 | +0.08(+0.53%) |
May 14, 2014 | 15.24 | 15.33 | 14.94 | 15.02 | 1,362,659 | -0.28(-1.83%) |
May 13, 2014 | 15.57 | 15.64 | 15.26 | 15.30 | 1,432,146 | -0.39(-2.49%) |
May 12, 2014 | 15.02 | 15.74 | 14.89 | 15.69 | 1,661,955 | +0.71(+4.74%) |
May 09, 2014 | 15.36 | 15.54 | 14.61 | 14.98 | 3,163,929 | -0.01(-0.07%) |
May 08, 2014 | 15.03 | 15.30 | 14.82 | 14.99 | 1,782,097 | -0.12(-0.79%) |
May 07, 2014 | 15.17 | 15.20 | 14.80 | 15.11 | 1,754,184 | +0.05(+0.33%) |
May 06, 2014 | 15.28 | 15.46 | 15.03 | 15.06 | 2,028,105 | -0.32(-2.08%) |
May 05, 2014 | 15.29 | 15.69 | 15.29 | 15.38 | 1,330,018 | -0.03(-0.19%) |
May 02, 2014 | 15.50 | 15.64 | 15.38 | 15.41 | 1,792,956 | -0.04(-0.26%) |