Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.02 | 14.11 | 13.71 | 13.72 | 1,793,651 | -0.41(-2.90%) |
Jul 30, 2014 | 14.14 | 14.16 | 14.04 | 14.13 | 1,127,081 | +0.01(+0.05%) |
Jul 29, 2014 | 14.16 | 14.29 | 14.10 | 14.12 | 1,393,097 | -0.04(-0.30%) |
Jul 28, 2014 | 14.34 | 14.37 | 14.16 | 14.16 | 1,085,036 | -0.14(-1.00%) |
Jul 25, 2014 | 14.27 | 14.37 | 14.27 | 14.31 | 1,004,943 | -0.04(-0.25%) |
Jul 24, 2014 | 14.38 | 14.42 | 14.23 | 14.34 | 2,141,591 | -0.01(-0.05%) |
Jul 23, 2014 | 14.50 | 14.50 | 14.26 | 14.35 | 1,530,657 | -0.15(-1.04%) |
Jul 22, 2014 | 14.53 | 14.61 | 14.44 | 14.50 | 820,941 | +0.00(+0.00%) |
Jul 21, 2014 | 14.41 | 14.52 | 14.29 | 14.50 | 1,487,406 | -0.01(-0.05%) |
Jul 18, 2014 | 14.57 | 14.60 | 14.38 | 14.51 | 1,212,312 | -0.01(-0.10%) |
Jul 17, 2014 | 14.75 | 14.75 | 14.49 | 14.52 | 1,358,692 | -0.30(-2.04%) |
Jul 16, 2014 | 15.16 | 15.16 | 14.69 | 14.83 | 1,488,572 | -0.29(-1.90%) |
Jul 15, 2014 | 15.12 | 15.21 | 15.07 | 15.11 | 1,487,797 | -0.06(-0.38%) |
Jul 14, 2014 | 15.05 | 15.29 | 14.99 | 15.17 | 1,726,800 | +0.16(+1.05%) |
Jul 11, 2014 | 14.76 | 15.08 | 14.73 | 15.01 | 1,833,375 | +0.27(+1.80%) |
Jul 10, 2014 | 14.42 | 14.80 | 14.39 | 14.75 | 903,432 | +0.13(+0.88%) |
Jul 09, 2014 | 14.78 | 14.80 | 14.55 | 14.62 | 996,589 | -0.16(-1.07%) |
Jul 08, 2014 | 14.85 | 14.89 | 14.74 | 14.78 | 1,045,957 | -0.17(-1.11%) |
Jul 07, 2014 | 14.94 | 15.01 | 14.88 | 14.94 | 586,196 | +0.00(+0.00%) |
Jul 03, 2014 | 14.99 | 14.94 | 14.94 | 14.94 | 688,367 | -0.05(-0.34%) |
Jul 02, 2014 | 15.11 | 15.18 | 14.97 | 14.99 | 985,855 | -0.14(-0.95%) |
Jul 01, 2014 | 15.16 | 15.36 | 15.08 | 15.13 | 1,350,189 | -0.01(-0.10%) |
Jun 30, 2014 | 14.89 | 15.17 | 14.80 | 15.15 | 1,644,804 | +0.28(+1.89%) |
Jun 27, 2014 | 14.86 | 14.97 | 14.81 | 14.87 | 1,496,789 | -0.02(-0.15%) |
Jun 26, 2014 | 14.85 | 14.96 | 14.79 | 14.89 | 1,225,178 | -0.10(-0.67%) |
Jun 25, 2014 | 15.05 | 15.09 | 14.90 | 14.99 | 1,615,826 | -0.16(-1.04%) |
Jun 24, 2014 | 15.18 | 15.21 | 15.06 | 15.15 | 1,746,203 | -0.06(-0.38%) |
Jun 23, 2014 | 15.16 | 15.36 | 15.14 | 15.21 | 1,638,849 | +0.04(+0.24%) |
Jun 20, 2014 | 15.13 | 15.24 | 15.08 | 15.17 | 1,825,872 | +0.11(+0.71%) |
Jun 19, 2014 | 15.05 | 15.11 | 14.92 | 15.06 | 1,497,864 | +0.04(+0.29%) |
Jun 18, 2014 | 14.78 | 15.05 | 14.75 | 15.02 | 1,397,403 | +0.18(+1.21%) |
Jun 17, 2014 | 14.75 | 15.09 | 14.69 | 14.84 | 2,981,064 | +0.09(+0.58%) |
Jun 16, 2014 | 14.45 | 14.79 | 14.42 | 14.75 | 1,781,660 | +0.32(+2.24%) |
Jun 13, 2014 | 14.25 | 14.46 | 14.22 | 14.43 | 1,135,981 | +0.18(+1.26%) |
Jun 12, 2014 | 14.31 | 14.34 | 14.16 | 14.25 | 1,193,780 | -0.10(-0.70%) |
Jun 11, 2014 | 14.45 | 14.47 | 14.30 | 14.35 | 547,166 | -0.13(-0.89%) |
Jun 10, 2014 | 14.57 | 14.60 | 14.37 | 14.48 | 1,080,788 | -0.24(-1.66%) |
Jun 06, 2014 | 14.83 | 14.88 | 14.68 | 14.73 | 1,260,858 | -0.11(-0.77%) |
Jun 05, 2014 | 14.78 | 14.87 | 14.72 | 14.84 | 1,060,885 | +0.05(+0.34%) |
Jun 04, 2014 | 14.73 | 14.87 | 14.69 | 14.79 | 1,576,819 | +0.04(+0.24%) |
Jun 03, 2014 | 14.85 | 14.93 | 14.70 | 14.75 | 2,017,895 | -0.10(-0.68%) |
Jun 02, 2014 | 14.71 | 15.03 | 14.71 | 14.85 | 1,386,866 | -0.04(-0.29%) |
May 30, 2014 | 15.13 | 15.23 | 14.87 | 14.90 | 1,146,112 | -0.27(-1.79%) |
May 29, 2014 | 15.08 | 15.21 | 15.01 | 15.17 | 670,687 | +0.08(+0.52%) |
May 28, 2014 | 15.11 | 15.26 | 15.02 | 15.09 | 1,033,973 | +0.01(+0.05%) |
May 27, 2014 | 15.06 | 15.20 | 14.96 | 15.08 | 1,075,070 | +0.12(+0.81%) |
May 23, 2014 | 14.71 | 14.96 | 14.96 | 14.96 | 1,526,337 | +0.29(+2.00%) |
May 22, 2014 | 14.72 | 14.80 | 14.60 | 14.67 | 1,110,686 | -0.03(-0.19%) |
May 21, 2014 | 14.95 | 14.95 | 14.63 | 14.70 | 1,331,963 | -0.22(-1.48%) |
May 20, 2014 | 15.08 | 15.10 | 14.69 | 14.92 | 1,960,908 | -0.19(-1.23%) |
May 19, 2014 | 15.22 | 15.29 | 15.07 | 15.11 | 1,315,951 | -0.19(-1.26%) |
May 16, 2014 | 14.83 | 15.30 | 14.81 | 15.30 | 2,080,743 | +0.49(+3.28%) |
May 15, 2014 | 14.35 | 15.00 | 14.21 | 14.81 | 3,426,805 | -0.04(-0.24%) |
May 14, 2014 | 15.11 | 15.13 | 14.81 | 14.85 | 1,112,966 | -0.27(-1.80%) |
May 13, 2014 | 15.01 | 15.23 | 14.94 | 15.12 | 1,528,338 | +0.09(+0.62%) |
May 12, 2014 | 15.04 | 15.19 | 15.00 | 15.03 | 1,380,205 | +0.06(+0.38%) |
May 09, 2014 | 14.81 | 14.98 | 14.79 | 14.97 | 622,695 | +0.11(+0.77%) |
May 08, 2014 | 14.92 | 15.09 | 14.78 | 14.85 | 744,827 | -0.10(-0.67%) |
May 07, 2014 | 14.90 | 14.97 | 14.79 | 14.95 | 603,548 | +0.12(+0.82%) |
May 06, 2014 | 15.05 | 15.05 | 14.83 | 14.83 | 1,037,779 | -0.30(-1.98%) |
May 05, 2014 | 14.77 | 15.15 | 14.63 | 15.13 | 1,773,630 | +0.27(+1.83%) |
May 02, 2014 | 14.83 | 14.94 | 14.77 | 14.86 | 691,727 | +0.01(+0.05%) |