Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.90 | 16.12 | 15.42 | 15.91 | 56,108 | -0.16(-1.00%) |
Jul 30, 2014 | 16.13 | 16.76 | 15.59 | 16.07 | 67,303 | -0.02(-0.12%) |
Jul 29, 2014 | 16.44 | 16.78 | 15.80 | 16.09 | 51,829 | -0.12(-0.74%) |
Jul 28, 2014 | 16.93 | 16.93 | 16.21 | 16.21 | 64,397 | -0.44(-2.64%) |
Jul 25, 2014 | 16.77 | 16.89 | 16.06 | 16.65 | 104,718 | -0.27(-1.60%) |
Jul 24, 2014 | 16.69 | 16.97 | 16.51 | 16.92 | 70,995 | +0.15(+0.89%) |
Jul 23, 2014 | 16.69 | 17.50 | 16.55 | 16.77 | 79,681 | +0.11(+0.66%) |
Jul 22, 2014 | 16.68 | 17.30 | 16.39 | 16.66 | 143,247 | +0.16(+0.97%) |
Jul 21, 2014 | 17.00 | 17.22 | 16.04 | 16.50 | 131,531 | -1.02(-5.82%) |
Jul 18, 2014 | 16.83 | 17.92 | 16.58 | 17.52 | 80,453 | +0.74(+4.41%) |
Jul 17, 2014 | 16.55 | 17.95 | 16.55 | 16.78 | 75,706 | -0.09(-0.53%) |
Jul 16, 2014 | 16.38 | 17.27 | 16.38 | 16.87 | 83,870 | -0.47(-2.71%) |
Jul 15, 2014 | 16.13 | 17.60 | 16.13 | 17.34 | 138,431 | +1.14(+7.04%) |
Jul 14, 2014 | 16.46 | 16.67 | 16.09 | 16.20 | 43,019 | -0.52(-3.11%) |
Jul 11, 2014 | 16.09 | 16.90 | 16.02 | 16.72 | 31,669 | +0.64(+3.98%) |
Jul 10, 2014 | 16.39 | 16.65 | 16.00 | 16.08 | 90,559 | -0.61(-3.65%) |
Jul 09, 2014 | 17.01 | 17.38 | 16.16 | 16.69 | 135,531 | -0.33(-1.94%) |
Jul 08, 2014 | 18.04 | 18.49 | 16.51 | 17.02 | 115,951 | -0.28(-1.62%) |
Jul 07, 2014 | 18.13 | 18.90 | 17.01 | 17.30 | 87,951 | -0.67(-3.73%) |
Jul 03, 2014 | 18.43 | 17.97 | 17.97 | 17.97 | 50,800 | -0.39(-2.12%) |
Jul 02, 2014 | 18.52 | 19.10 | 17.97 | 18.36 | 72,256 | -0.10(-0.54%) |
Jul 01, 2014 | 18.24 | 18.63 | 18.08 | 18.46 | 64,708 | +0.18(+0.98%) |
Jun 30, 2014 | 17.90 | 18.80 | 17.65 | 18.28 | 59,532 | +0.57(+3.22%) |
Jun 27, 2014 | 18.49 | 19.06 | 17.71 | 17.71 | 419,472 | -0.94(-5.04%) |
Jun 26, 2014 | 19.37 | 19.69 | 18.06 | 18.65 | 44,173 | -0.76(-3.92%) |
Jun 25, 2014 | 19.38 | 19.75 | 19.18 | 19.41 | 23,495 | -0.01(-0.05%) |
Jun 24, 2014 | 19.36 | 19.64 | 18.95 | 19.42 | 25,019 | +0.11(+0.57%) |
Jun 23, 2014 | 19.37 | 19.75 | 19.21 | 19.31 | 41,001 | +0.10(+0.52%) |
Jun 20, 2014 | 19.30 | 21.00 | 18.89 | 19.21 | 149,906 | -0.27(-1.39%) |
Jun 19, 2014 | 19.46 | 19.69 | 19.10 | 19.48 | 42,040 | -0.11(-0.56%) |
Jun 18, 2014 | 19.50 | 20.08 | 19.44 | 19.59 | 21,306 | +0.09(+0.46%) |
Jun 17, 2014 | 19.38 | 19.50 | 18.77 | 19.50 | 13,307 | +0.63(+3.34%) |
Jun 16, 2014 | 18.81 | 19.38 | 18.50 | 18.87 | 17,596 | +0.15(+0.80%) |
Jun 13, 2014 | 19.30 | 19.30 | 18.33 | 18.72 | 18,727 | -0.93(-4.73%) |
Jun 12, 2014 | 19.27 | 20.11 | 19.27 | 19.65 | 32,233 | +0.33(+1.71%) |
Jun 11, 2014 | 19.53 | 19.93 | 19.30 | 19.32 | 21,164 | -0.15(-0.77%) |
Jun 10, 2014 | 19.44 | 19.50 | 19.10 | 19.47 | 22,862 | +0.64(+3.40%) |
Jun 06, 2014 | 18.47 | 19.18 | 18.33 | 18.83 | 35,437 | +0.54(+2.95%) |
Jun 05, 2014 | 17.50 | 18.55 | 17.50 | 18.29 | 24,344 | +0.72(+4.10%) |
Jun 04, 2014 | 18.14 | 18.14 | 17.52 | 17.57 | 17,105 | -0.40(-2.23%) |
Jun 03, 2014 | 18.00 | 18.15 | 17.81 | 17.97 | 12,377 | +0.10(+0.56%) |
Jun 02, 2014 | 18.00 | 18.12 | 17.76 | 17.87 | 9,333 | +0.02(+0.11%) |
May 30, 2014 | 18.13 | 18.45 | 17.80 | 17.85 | 25,549 | -0.21(-1.16%) |
May 29, 2014 | 18.29 | 18.45 | 17.53 | 18.06 | 26,263 | -0.10(-0.55%) |
May 28, 2014 | 18.44 | 18.73 | 18.02 | 18.16 | 64,968 | -0.34(-1.84%) |
May 27, 2014 | 18.42 | 18.60 | 17.69 | 18.50 | 103,085 | +0.01(+0.05%) |
May 23, 2014 | 18.53 | 18.49 | 18.49 | 18.49 | 28,800 | -0.11(-0.59%) |
May 22, 2014 | 18.40 | 19.28 | 18.37 | 18.60 | 36,726 | -0.22(-1.17%) |
May 21, 2014 | 19.39 | 19.71 | 18.25 | 18.82 | 72,974 | -0.06(-0.32%) |
May 20, 2014 | 17.90 | 19.69 | 17.20 | 18.88 | 85,891 | +0.62(+3.40%) |
May 19, 2014 | 18.70 | 18.99 | 18.00 | 18.26 | 37,590 | -0.50(-2.67%) |
May 16, 2014 | 18.45 | 19.61 | 18.45 | 18.76 | 17,704 | -0.19(-1.00%) |
May 15, 2014 | 19.28 | 19.33 | 17.51 | 18.95 | 36,907 | -0.42(-2.17%) |
May 14, 2014 | 18.51 | 19.52 | 18.16 | 19.37 | 36,598 | -0.13(-0.67%) |
May 13, 2014 | 19.03 | 19.60 | 18.56 | 19.50 | 24,699 | +0.35(+1.83%) |
May 12, 2014 | 19.36 | 20.49 | 18.77 | 19.15 | 39,175 | -0.08(-0.42%) |
May 09, 2014 | 19.25 | 19.86 | 18.58 | 19.23 | 57,225 | -0.14(-0.72%) |
May 08, 2014 | 19.52 | 19.93 | 15.77 | 19.37 | 218,943 | -0.59(-2.96%) |
May 07, 2014 | 20.38 | 20.38 | 19.46 | 19.96 | 30,902 | -0.04(-0.20%) |
May 06, 2014 | 20.00 | 20.47 | 19.51 | 20.00 | 89,655 | +0.00(+0.00%) |
May 05, 2014 | 20.00 | 20.10 | 18.50 | 20.00 | 139,348 | -0.01(-0.05%) |
May 02, 2014 | 20.06 | 20.60 | 19.62 | 20.01 | 111,095 | -0.06(-0.30%) |
May 01, 2014 | 18.69 | 21.63 | 18.45 | 20.07 | 164,241 | +1.62(+8.78%) |
Apr 30, 2014 | 16.00 | 19.11 | 16.00 | 18.45 | 148,518 | +2.45(+15.31%) |
Apr 29, 2014 | 15.94 | 16.76 | 15.91 | 16.00 | 79,967 | +0.06(+0.38%) |
Apr 28, 2014 | 16.04 | 16.31 | 15.56 | 15.94 | 33,074 | +0.25(+1.59%) |
Apr 25, 2014 | 15.39 | 15.96 | 14.50 | 15.69 | 60,278 | -0.29(-1.81%) |
Apr 24, 2014 | 15.00 | 16.26 | 15.00 | 15.98 | 55,037 | +0.97(+6.46%) |
Apr 23, 2014 | 15.11 | 15.35 | 14.42 | 15.01 | 8,867 | -0.24(-1.57%) |
Apr 22, 2014 | 14.70 | 15.40 | 13.90 | 15.25 | 42,825 | +1.11(+7.85%) |
Apr 21, 2014 | 13.61 | 14.25 | 13.00 | 14.14 | 8,762 | +1.13(+8.69%) |
Apr 17, 2014 | 13.14 | 13.01 | 13.01 | 13.01 | 24,400 | -0.19(-1.44%) |
Apr 16, 2014 | 13.40 | 13.47 | 13.03 | 13.20 | 32,300 | -0.19(-1.42%) |
Apr 15, 2014 | 14.44 | 14.44 | 13.10 | 13.39 | 40,509 | -0.21(-1.54%) |
Apr 14, 2014 | 12.96 | 13.89 | 12.71 | 13.60 | 36,478 | +0.60(+4.62%) |
Apr 11, 2014 | 13.74 | 13.90 | 12.02 | 13.00 | 197,173 | -1.01(-7.21%) |