Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.70 | 18.79 | 18.49 | 18.67 | 7,345,354 | -0.18(-0.97%) |
Jul 30, 2014 | 19.08 | 19.11 | 18.63 | 18.85 | 6,904,604 | -0.08(-0.42%) |
Jul 29, 2014 | 19.05 | 19.07 | 18.89 | 18.93 | 4,152,964 | -0.10(-0.50%) |
Jul 28, 2014 | 18.99 | 19.09 | 18.85 | 19.03 | 8,620,792 | +0.04(+0.21%) |
Jul 25, 2014 | 18.92 | 19.00 | 18.81 | 18.99 | 7,224,439 | +0.10(+0.55%) |
Jul 24, 2014 | 18.81 | 19.08 | 18.59 | 18.89 | 5,928,776 | +0.06(+0.34%) |
Jul 23, 2014 | 18.83 | 18.90 | 18.64 | 18.82 | 9,254,843 | +0.00(+0.00%) |
Jul 22, 2014 | 18.41 | 18.97 | 18.41 | 18.82 | 15,187,232 | +0.43(+2.33%) |
Jul 21, 2014 | 18.58 | 18.66 | 18.27 | 18.39 | 9,108,726 | -0.47(-2.48%) |
Jul 18, 2014 | 19.02 | 19.09 | 18.65 | 18.86 | 6,205,799 | -0.06(-0.29%) |
Jul 17, 2014 | 18.84 | 19.15 | 18.72 | 18.92 | 8,471,696 | -0.10(-0.54%) |
Jul 16, 2014 | 18.76 | 19.10 | 18.66 | 19.02 | 8,336,449 | +0.29(+1.57%) |
Jul 15, 2014 | 18.27 | 18.89 | 18.22 | 18.73 | 10,378,440 | +0.53(+2.94%) |
Jul 14, 2014 | 18.11 | 18.27 | 18.00 | 18.19 | 8,324,202 | +0.20(+1.09%) |
Jul 11, 2014 | 17.63 | 18.42 | 17.63 | 18.00 | 9,836,701 | +0.31(+1.78%) |
Jul 10, 2014 | 17.68 | 17.77 | 17.49 | 17.68 | 14,564,223 | -0.26(-1.45%) |
Jul 09, 2014 | 16.92 | 17.94 | 16.70 | 17.94 | 28,742,912 | +1.64(+10.08%) |
Jul 08, 2014 | 16.30 | 16.38 | 16.14 | 16.30 | 3,804,570 | -0.02(-0.14%) |
Jul 07, 2014 | 16.23 | 16.35 | 16.17 | 16.32 | 5,269,332 | +0.04(+0.24%) |
Jul 03, 2014 | 16.31 | 16.28 | 16.28 | 16.28 | 4,402,526 | -0.07(-0.43%) |
Jul 02, 2014 | 16.31 | 16.42 | 16.24 | 16.35 | 4,883,170 | -0.02(-0.14%) |
Jul 01, 2014 | 16.27 | 16.48 | 16.27 | 16.38 | 7,523,636 | +0.07(+0.43%) |
Jun 30, 2014 | 16.13 | 16.39 | 16.09 | 16.31 | 8,990,480 | +0.05(+0.29%) |
Jun 27, 2014 | 15.46 | 16.56 | 15.42 | 16.26 | 20,334,438 | +0.79(+5.08%) |
Jun 26, 2014 | 15.59 | 15.60 | 15.44 | 15.47 | 3,744,037 | -0.13(-0.81%) |
Jun 25, 2014 | 15.48 | 15.65 | 15.45 | 15.60 | 3,557,211 | +0.07(+0.46%) |
Jun 24, 2014 | 15.32 | 15.53 | 15.32 | 15.53 | 6,558,237 | +0.19(+1.23%) |
Jun 23, 2014 | 15.34 | 15.43 | 15.26 | 15.34 | 3,343,890 | -0.02(-0.10%) |
Jun 20, 2014 | 15.41 | 15.47 | 15.32 | 15.36 | 4,694,578 | -0.02(-0.10%) |
Jun 19, 2014 | 15.46 | 15.51 | 15.36 | 15.37 | 5,835,979 | -0.08(-0.51%) |
Jun 18, 2014 | 15.47 | 15.58 | 15.27 | 15.45 | 11,425,800 | +0.02(+0.10%) |
Jun 17, 2014 | 15.52 | 15.54 | 15.40 | 15.43 | 4,156,421 | -0.10(-0.66%) |
Jun 16, 2014 | 15.71 | 15.71 | 15.44 | 15.54 | 4,157,337 | -0.16(-1.05%) |
Jun 13, 2014 | 15.69 | 15.75 | 15.63 | 15.70 | 3,037,116 | -0.02(-0.10%) |
Jun 12, 2014 | 15.88 | 15.91 | 15.59 | 15.72 | 3,802,631 | -0.11(-0.70%) |
Jun 11, 2014 | 15.88 | 16.04 | 15.80 | 15.83 | 4,942,721 | -0.09(-0.59%) |
Jun 10, 2014 | 15.92 | 15.99 | 15.84 | 15.92 | 7,134,350 | -0.09(-0.54%) |
Jun 06, 2014 | 15.84 | 16.04 | 15.80 | 16.01 | 11,685,130 | +0.28(+1.80%) |
Jun 05, 2014 | 15.37 | 15.73 | 15.37 | 15.73 | 8,921,729 | +0.45(+2.93%) |
Jun 04, 2014 | 15.43 | 15.51 | 15.27 | 15.28 | 2,789,980 | -0.22(-1.42%) |
Jun 03, 2014 | 15.34 | 15.51 | 15.33 | 15.50 | 3,506,554 | +0.15(+0.97%) |
Jun 02, 2014 | 15.23 | 15.38 | 15.10 | 15.35 | 3,841,268 | +0.16(+1.03%) |
May 30, 2014 | 15.55 | 15.55 | 15.14 | 15.19 | 7,528,790 | -0.40(-2.57%) |
May 29, 2014 | 15.65 | 15.74 | 15.57 | 15.59 | 3,299,226 | -0.06(-0.40%) |
May 28, 2014 | 15.65 | 15.72 | 15.57 | 15.65 | 2,693,414 | +0.02(+0.15%) |
May 27, 2014 | 15.75 | 15.75 | 15.34 | 15.63 | 5,216,462 | -0.01(-0.05%) |
May 23, 2014 | 15.87 | 15.64 | 15.64 | 15.64 | 4,315,616 | -0.27(-1.68%) |
May 22, 2014 | 15.92 | 15.99 | 15.86 | 15.91 | 2,811,581 | +0.08(+0.50%) |
May 21, 2014 | 15.76 | 15.88 | 15.75 | 15.83 | 4,222,682 | +0.12(+0.75%) |
May 20, 2014 | 15.35 | 15.73 | 15.33 | 15.71 | 10,252,037 | +0.30(+1.94%) |
May 19, 2014 | 15.47 | 15.63 | 15.21 | 15.41 | 16,604,593 | -0.64(-4.01%) |
May 16, 2014 | 15.84 | 16.11 | 15.83 | 16.06 | 3,025,610 | +0.24(+1.49%) |
May 15, 2014 | 16.02 | 16.06 | 15.71 | 15.82 | 3,484,162 | -0.25(-1.56%) |
May 14, 2014 | 15.95 | 16.09 | 15.76 | 16.07 | 4,072,600 | +0.10(+0.64%) |
May 13, 2014 | 16.00 | 16.20 | 15.95 | 15.97 | 5,882,626 | +0.03(+0.20%) |
May 12, 2014 | 15.72 | 15.95 | 15.66 | 15.94 | 4,210,055 | +0.28(+1.81%) |
May 09, 2014 | 15.84 | 15.87 | 15.48 | 15.65 | 4,694,987 | -0.17(-1.09%) |
May 08, 2014 | 15.92 | 16.04 | 15.79 | 15.83 | 5,667,117 | -0.04(-0.25%) |
May 07, 2014 | 16.02 | 16.03 | 15.86 | 15.87 | 8,226,542 | -0.17(-1.08%) |
May 06, 2014 | 15.84 | 16.14 | 15.84 | 16.04 | 3,259,656 | +0.17(+1.04%) |
May 05, 2014 | 15.74 | 15.91 | 15.66 | 15.87 | 2,295,194 | +0.05(+0.35%) |
May 02, 2014 | 15.92 | 16.08 | 15.72 | 15.82 | 3,922,856 | -0.10(-0.64%) |