Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.35 | 14.35 | 13.94 | 13.94 | 499,900 | -0.44(-3.06%) |
Jul 30, 2014 | 14.55 | 14.58 | 14.28 | 14.38 | 262,344 | -0.12(-0.84%) |
Jul 29, 2014 | 14.47 | 14.58 | 14.44 | 14.50 | 338,570 | +0.04(+0.25%) |
Jul 28, 2014 | 14.58 | 14.58 | 14.39 | 14.47 | 405,165 | -0.12(-0.83%) |
Jul 25, 2014 | 14.71 | 14.86 | 14.58 | 14.59 | 640,016 | -0.21(-1.40%) |
Jul 24, 2014 | 14.78 | 14.85 | 14.67 | 14.80 | 659,120 | +0.08(+0.54%) |
Jul 23, 2014 | 14.81 | 14.85 | 14.65 | 14.72 | 210,814 | -0.09(-0.62%) |
Jul 22, 2014 | 14.69 | 14.86 | 14.69 | 14.81 | 419,965 | +0.16(+1.08%) |
Jul 21, 2014 | 14.67 | 14.77 | 14.59 | 14.65 | 638,060 | +0.10(+0.67%) |
Jul 18, 2014 | 14.42 | 14.66 | 14.42 | 14.55 | 253,250 | +0.11(+0.76%) |
Jul 17, 2014 | 14.61 | 14.65 | 14.42 | 14.44 | 195,614 | -0.22(-1.49%) |
Jul 16, 2014 | 14.58 | 14.69 | 14.50 | 14.66 | 239,724 | +0.15(+1.05%) |
Jul 15, 2014 | 14.52 | 14.56 | 14.36 | 14.51 | 300,241 | -0.01(-0.08%) |
Jul 14, 2014 | 14.56 | 14.62 | 14.49 | 14.52 | 303,569 | +0.02(+0.17%) |
Jul 11, 2014 | 14.53 | 14.61 | 14.30 | 14.50 | 568,221 | -0.02(-0.17%) |
Jul 10, 2014 | 14.27 | 14.57 | 14.23 | 14.52 | 566,722 | +0.10(+0.72%) |
Jul 09, 2014 | 14.44 | 14.46 | 14.30 | 14.42 | 363,216 | -0.01(-0.04%) |
Jul 08, 2014 | 14.33 | 14.49 | 14.32 | 14.43 | 282,506 | +0.07(+0.51%) |
Jul 07, 2014 | 14.49 | 14.55 | 14.35 | 14.35 | 572,413 | -0.17(-1.17%) |
Jul 03, 2014 | 14.69 | 14.52 | 14.52 | 14.52 | 238,626 | -0.12(-0.83%) |
Jul 02, 2014 | 14.66 | 14.73 | 14.55 | 14.64 | 529,114 | +0.04(+0.29%) |
Jul 01, 2014 | 14.60 | 14.78 | 14.53 | 14.60 | 570,104 | +0.01(+0.08%) |
Jun 30, 2014 | 14.61 | 14.70 | 14.44 | 14.59 | 498,211 | -0.07(-0.46%) |
Jun 27, 2014 | 14.47 | 14.80 | 14.47 | 14.66 | 1,417,578 | +0.09(+0.58%) |
Jun 26, 2014 | 14.66 | 14.70 | 14.50 | 14.57 | 579,772 | -0.02(-0.15%) |
Jun 25, 2014 | 14.36 | 14.60 | 14.35 | 14.59 | 634,127 | +0.18(+1.26%) |
Jun 24, 2014 | 14.47 | 14.63 | 14.38 | 14.41 | 415,348 | -0.07(-0.46%) |
Jun 23, 2014 | 14.80 | 14.85 | 14.43 | 14.48 | 517,391 | -0.36(-2.41%) |
Jun 20, 2014 | 14.71 | 14.86 | 14.68 | 14.83 | 895,890 | +0.15(+0.99%) |
Jun 19, 2014 | 14.63 | 14.70 | 14.47 | 14.69 | 320,482 | +0.10(+0.71%) |
Jun 18, 2014 | 14.39 | 14.59 | 14.33 | 14.59 | 362,184 | +0.24(+1.69%) |
Jun 17, 2014 | 14.42 | 14.47 | 14.22 | 14.34 | 637,537 | -0.04(-0.29%) |
Jun 16, 2014 | 14.47 | 14.49 | 14.34 | 14.39 | 369,788 | -0.11(-0.79%) |
Jun 13, 2014 | 14.53 | 14.60 | 14.39 | 14.50 | 385,900 | +0.03(+0.21%) |
Jun 12, 2014 | 14.56 | 14.58 | 14.37 | 14.47 | 361,252 | -0.05(-0.33%) |
Jun 11, 2014 | 14.61 | 14.68 | 14.47 | 14.52 | 307,318 | -0.11(-0.79%) |
Jun 10, 2014 | 14.82 | 14.86 | 14.55 | 14.63 | 425,647 | -0.50(-3.28%) |
Jun 06, 2014 | 15.09 | 15.13 | 14.96 | 15.13 | 725,575 | +0.10(+0.68%) |
Jun 05, 2014 | 14.65 | 15.03 | 14.57 | 15.03 | 509,962 | +0.39(+2.64%) |
Jun 04, 2014 | 14.59 | 14.69 | 14.53 | 14.64 | 429,727 | +0.04(+0.25%) |
Jun 03, 2014 | 14.49 | 14.63 | 14.44 | 14.60 | 998,193 | +0.08(+0.58%) |
Jun 02, 2014 | 14.52 | 14.53 | 14.40 | 14.52 | 672,823 | +0.03(+0.21%) |
May 30, 2014 | 14.50 | 14.50 | 14.35 | 14.49 | 415,857 | +0.03(+0.21%) |
May 29, 2014 | 14.37 | 14.48 | 14.37 | 14.46 | 477,009 | +0.12(+0.80%) |
May 28, 2014 | 14.40 | 14.43 | 14.27 | 14.34 | 466,018 | -0.02(-0.11%) |
May 27, 2014 | 14.43 | 14.46 | 14.33 | 14.36 | 544,935 | +0.01(+0.08%) |
May 23, 2014 | 14.28 | 14.35 | 14.35 | 14.35 | 765,190 | +0.07(+0.46%) |
May 22, 2014 | 14.14 | 14.32 | 14.05 | 14.28 | 378,610 | +0.13(+0.94%) |
May 21, 2014 | 14.18 | 14.24 | 14.06 | 14.15 | 391,656 | -0.01(-0.04%) |
May 20, 2014 | 14.17 | 14.23 | 14.02 | 14.15 | 452,227 | -0.07(-0.47%) |
May 19, 2014 | 14.13 | 14.30 | 14.06 | 14.22 | 202,064 | +0.01(+0.09%) |
May 16, 2014 | 14.34 | 14.42 | 14.11 | 14.21 | 828,255 | -0.14(-1.01%) |
May 15, 2014 | 14.34 | 14.37 | 14.12 | 14.35 | 627,843 | -0.06(-0.42%) |
May 14, 2014 | 14.46 | 14.52 | 14.31 | 14.41 | 456,380 | -0.03(-0.21%) |
May 13, 2014 | 14.46 | 14.58 | 14.38 | 14.44 | 669,565 | -0.07(-0.46%) |
May 12, 2014 | 14.35 | 14.57 | 14.35 | 14.51 | 696,791 | +0.14(+1.01%) |
May 09, 2014 | 14.23 | 14.41 | 14.13 | 14.37 | 552,511 | +0.13(+0.93%) |
May 08, 2014 | 14.26 | 14.44 | 14.17 | 14.23 | 2,030,863 | -0.13(-0.88%) |
May 07, 2014 | 14.26 | 14.40 | 14.23 | 14.36 | 621,275 | +0.20(+1.40%) |
May 06, 2014 | 14.05 | 14.23 | 14.05 | 14.16 | 792,979 | +0.07(+0.47%) |
May 05, 2014 | 14.08 | 14.18 | 13.99 | 14.09 | 387,675 | -0.02(-0.17%) |
May 02, 2014 | 14.05 | 14.28 | 13.97 | 14.12 | 540,756 | +0.00(+0.00%) |