Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.99 | 15.04 | 14.54 | 14.67 | 371,964 | -0.37(-2.46%) |
Jul 30, 2014 | 15.33 | 15.39 | 14.82 | 15.04 | 108,733 | -0.22(-1.44%) |
Jul 29, 2014 | 15.10 | 15.36 | 15.00 | 15.26 | 138,170 | +0.17(+1.13%) |
Jul 28, 2014 | 15.06 | 15.21 | 14.87 | 15.09 | 149,438 | -0.12(-0.79%) |
Jul 25, 2014 | 14.79 | 15.26 | 14.71 | 15.21 | 231,090 | +0.23(+1.54%) |
Jul 24, 2014 | 15.49 | 15.49 | 14.54 | 14.98 | 163,418 | -0.46(-2.98%) |
Jul 23, 2014 | 15.48 | 15.57 | 15.32 | 15.44 | 78,805 | -0.07(-0.45%) |
Jul 22, 2014 | 15.25 | 15.55 | 15.16 | 15.51 | 229,909 | +0.26(+1.70%) |
Jul 21, 2014 | 15.13 | 15.28 | 14.87 | 15.25 | 136,618 | +0.02(+0.13%) |
Jul 18, 2014 | 14.63 | 15.50 | 14.63 | 15.23 | 298,161 | +0.52(+3.54%) |
Jul 17, 2014 | 14.50 | 14.97 | 14.50 | 14.71 | 198,009 | +0.12(+0.82%) |
Jul 16, 2014 | 14.92 | 15.00 | 14.50 | 14.59 | 209,687 | -0.28(-1.88%) |
Jul 15, 2014 | 14.71 | 15.10 | 14.54 | 14.87 | 400,760 | +0.14(+0.95%) |
Jul 14, 2014 | 14.50 | 14.93 | 14.50 | 14.73 | 512,580 | +0.23(+1.59%) |
Jul 11, 2014 | 14.15 | 14.56 | 14.10 | 14.50 | 836,437 | +0.38(+2.69%) |
Jul 10, 2014 | 14.20 | 14.25 | 13.60 | 14.12 | 3,331,290 | -0.78(-5.23%) |
Jul 09, 2014 | 15.51 | 15.76 | 14.79 | 14.90 | 210,784 | -0.79(-5.04%) |
Jul 08, 2014 | 15.20 | 16.23 | 15.01 | 15.69 | 489,158 | +0.04(+0.26%) |
Jul 07, 2014 | 15.32 | 15.90 | 15.17 | 15.65 | 430,061 | +0.25(+1.62%) |
Jul 03, 2014 | 15.18 | 15.40 | 15.40 | 15.40 | 108,500 | +0.41(+2.74%) |
Jul 02, 2014 | 15.00 | 15.25 | 14.90 | 14.99 | 122,271 | +0.19(+1.28%) |
Jul 01, 2014 | 15.22 | 16.14 | 14.59 | 14.80 | 202,955 | -0.37(-2.44%) |
Jun 30, 2014 | 15.37 | 15.55 | 15.06 | 15.17 | 241,218 | +0.01(+0.07%) |
Jun 27, 2014 | 15.24 | 15.55 | 15.01 | 15.16 | 1,499,153 | -0.14(-0.92%) |
Jun 26, 2014 | 15.49 | 15.50 | 15.19 | 15.30 | 110,788 | -0.24(-1.54%) |
Jun 25, 2014 | 15.40 | 15.84 | 15.25 | 15.54 | 108,030 | +0.02(+0.13%) |
Jun 24, 2014 | 15.54 | 15.68 | 15.18 | 15.52 | 182,341 | -0.14(-0.89%) |
Jun 23, 2014 | 15.92 | 15.97 | 15.41 | 15.66 | 131,347 | -0.25(-1.57%) |
Jun 20, 2014 | 15.91 | 15.95 | 15.50 | 15.91 | 90,508 | +0.11(+0.70%) |
Jun 19, 2014 | 16.14 | 16.14 | 15.62 | 15.80 | 44,049 | -0.18(-1.13%) |
Jun 18, 2014 | 16.36 | 16.51 | 15.82 | 15.98 | 112,968 | -0.36(-2.20%) |
Jun 17, 2014 | 15.94 | 16.64 | 15.88 | 16.34 | 183,346 | +0.39(+2.45%) |
Jun 16, 2014 | 15.62 | 16.18 | 15.61 | 15.95 | 177,370 | +0.24(+1.53%) |
Jun 13, 2014 | 15.77 | 15.86 | 15.15 | 15.71 | 37,163 | -0.05(-0.32%) |
Jun 12, 2014 | 15.80 | 16.10 | 15.58 | 15.76 | 71,275 | -0.25(-1.56%) |
Jun 11, 2014 | 16.00 | 16.44 | 16.00 | 16.01 | 65,933 | -0.05(-0.31%) |
Jun 10, 2014 | 16.08 | 16.23 | 15.42 | 16.06 | 95,832 | +0.04(+0.25%) |
Jun 06, 2014 | 15.98 | 16.20 | 15.92 | 16.02 | 52,901 | +0.04(+0.25%) |
Jun 05, 2014 | 15.96 | 16.19 | 15.75 | 15.98 | 23,936 | +0.07(+0.44%) |
Jun 04, 2014 | 16.00 | 16.16 | 15.85 | 15.91 | 33,417 | -0.26(-1.61%) |
Jun 03, 2014 | 15.90 | 16.20 | 15.90 | 16.17 | 50,686 | +0.17(+1.06%) |
Jun 02, 2014 | 16.05 | 16.10 | 15.86 | 16.00 | 87,115 | +0.01(+0.06%) |
May 30, 2014 | 16.03 | 16.25 | 15.58 | 15.99 | 77,210 | -0.04(-0.25%) |
May 29, 2014 | 15.91 | 16.14 | 15.85 | 16.03 | 26,191 | -0.04(-0.25%) |
May 28, 2014 | 15.52 | 16.40 | 15.47 | 16.07 | 112,223 | +0.42(+2.68%) |
May 27, 2014 | 16.04 | 16.13 | 15.27 | 15.65 | 54,812 | -0.39(-2.43%) |
May 23, 2014 | 15.52 | 16.04 | 16.04 | 16.04 | 109,400 | +0.53(+3.42%) |
May 22, 2014 | 15.80 | 15.80 | 15.35 | 15.51 | 24,667 | -0.38(-2.39%) |
May 21, 2014 | 15.74 | 16.22 | 15.55 | 15.89 | 46,565 | +0.30(+1.92%) |
May 20, 2014 | 16.08 | 16.08 | 15.09 | 15.59 | 71,775 | -0.44(-2.74%) |
May 19, 2014 | 15.83 | 16.07 | 15.78 | 16.03 | 26,871 | +0.21(+1.33%) |
May 16, 2014 | 16.00 | 16.22 | 15.35 | 15.82 | 37,692 | -0.08(-0.50%) |
May 15, 2014 | 16.20 | 16.38 | 15.50 | 15.90 | 79,017 | -0.29(-1.79%) |
May 14, 2014 | 15.02 | 16.26 | 14.90 | 16.19 | 45,266 | +1.21(+8.08%) |
May 13, 2014 | 15.21 | 15.30 | 14.92 | 14.98 | 60,364 | -0.21(-1.38%) |
May 12, 2014 | 15.29 | 15.50 | 15.13 | 15.19 | 38,154 | -0.17(-1.11%) |
May 09, 2014 | 15.68 | 16.02 | 15.28 | 15.36 | 61,661 | -0.36(-2.29%) |
May 08, 2014 | 15.60 | 16.27 | 15.53 | 15.72 | 49,787 | -0.05(-0.32%) |
May 07, 2014 | 15.59 | 16.18 | 14.70 | 15.77 | 72,298 | +0.04(+0.25%) |
May 06, 2014 | 16.12 | 16.24 | 15.71 | 15.73 | 20,261 | -0.42(-2.60%) |
May 05, 2014 | 16.38 | 16.57 | 16.14 | 16.15 | 32,902 | -0.25(-1.52%) |
May 02, 2014 | 16.49 | 16.66 | 16.30 | 16.40 | 39,964 | -0.16(-0.97%) |