Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.02 | 15.02 | 14.85 | 14.93 | 270,681 | -0.19(-1.26%) |
Jul 30, 2014 | 15.14 | 15.14 | 14.90 | 15.12 | 297,546 | +0.06(+0.42%) |
Jul 29, 2014 | 14.87 | 15.11 | 14.72 | 15.06 | 242,510 | +0.12(+0.80%) |
Jul 28, 2014 | 14.97 | 15.01 | 14.83 | 14.94 | 194,380 | -0.06(-0.38%) |
Jul 25, 2014 | 15.07 | 15.07 | 14.87 | 14.99 | 255,098 | -0.13(-0.89%) |
Jul 24, 2014 | 14.95 | 15.18 | 14.95 | 15.13 | 293,862 | +0.14(+0.94%) |
Jul 23, 2014 | 14.93 | 15.08 | 14.54 | 14.99 | 610,003 | +0.12(+0.81%) |
Jul 22, 2014 | 15.02 | 15.10 | 14.68 | 14.87 | 895,695 | -0.08(-0.57%) |
Jul 21, 2014 | 15.05 | 15.05 | 14.89 | 14.95 | 109,797 | -0.14(-0.93%) |
Jul 18, 2014 | 14.96 | 15.13 | 14.96 | 15.09 | 186,472 | +0.08(+0.56%) |
Jul 17, 2014 | 15.27 | 15.30 | 14.94 | 15.01 | 162,527 | -0.30(-1.98%) |
Jul 16, 2014 | 15.43 | 15.43 | 15.23 | 15.31 | 117,728 | -0.04(-0.23%) |
Jul 15, 2014 | 15.40 | 15.44 | 15.25 | 15.35 | 206,242 | -0.08(-0.50%) |
Jul 14, 2014 | 15.44 | 15.56 | 15.42 | 15.42 | 320,625 | +0.06(+0.41%) |
Jul 11, 2014 | 15.53 | 15.54 | 15.35 | 15.36 | 211,809 | -0.10(-0.64%) |
Jul 10, 2014 | 15.33 | 15.63 | 15.33 | 15.46 | 183,175 | -0.04(-0.23%) |
Jul 09, 2014 | 15.48 | 15.71 | 15.31 | 15.49 | 157,552 | +0.11(+0.73%) |
Jul 08, 2014 | 15.42 | 15.48 | 15.33 | 15.38 | 119,686 | -0.06(-0.37%) |
Jul 07, 2014 | 15.40 | 15.47 | 15.33 | 15.44 | 276,760 | +0.03(+0.18%) |
Jul 03, 2014 | 15.52 | 15.41 | 15.41 | 15.41 | 376,177 | +0.00(+0.00%) |
Jul 02, 2014 | 15.37 | 15.42 | 15.20 | 15.41 | 165,045 | +0.07(+0.46%) |
Jul 01, 2014 | 15.54 | 15.72 | 15.30 | 15.34 | 999,975 | -0.11(-0.69%) |
Jun 30, 2014 | 15.76 | 15.80 | 15.42 | 15.45 | 555,455 | -0.32(-2.01%) |
Jun 27, 2014 | 15.77 | 15.95 | 15.76 | 15.76 | 415,315 | -0.09(-0.58%) |
Jun 26, 2014 | 15.84 | 15.88 | 15.76 | 15.85 | 151,250 | -0.06(-0.40%) |
Jun 25, 2014 | 15.93 | 16.04 | 15.83 | 15.92 | 215,210 | -0.04(-0.27%) |
Jun 24, 2014 | 16.02 | 16.27 | 15.96 | 15.96 | 214,372 | -0.06(-0.40%) |
Jun 23, 2014 | 16.16 | 16.18 | 15.98 | 16.02 | 152,512 | -0.06(-0.35%) |
Jun 20, 2014 | 15.98 | 16.21 | 15.91 | 16.08 | 375,271 | +0.09(+0.57%) |
Jun 19, 2014 | 16.04 | 16.12 | 15.94 | 15.99 | 159,550 | -0.04(-0.26%) |
Jun 18, 2014 | 16.23 | 16.26 | 15.94 | 16.03 | 259,873 | -0.11(-0.70%) |
Jun 17, 2014 | 16.29 | 16.43 | 16.14 | 16.14 | 415,889 | -0.03(-0.17%) |
Jun 16, 2014 | 16.25 | 16.27 | 16.05 | 16.17 | 206,952 | -0.01(-0.09%) |
Jun 13, 2014 | 15.83 | 16.31 | 15.68 | 16.19 | 884,426 | +0.42(+2.68%) |
Jun 12, 2014 | 15.95 | 15.95 | 15.69 | 15.76 | 142,273 | -0.18(-1.11%) |
Jun 11, 2014 | 15.87 | 15.95 | 15.77 | 15.94 | 139,869 | +0.01(+0.09%) |
Jun 10, 2014 | 15.94 | 15.98 | 15.81 | 15.92 | 224,063 | -0.11(-0.70%) |
Jun 06, 2014 | 16.14 | 16.14 | 15.99 | 16.04 | 280,074 | -0.03(-0.18%) |
Jun 05, 2014 | 15.97 | 16.14 | 15.92 | 16.07 | 391,287 | +0.11(+0.71%) |
Jun 04, 2014 | 15.93 | 16.07 | 15.88 | 15.95 | 132,135 | -0.02(-0.13%) |
Jun 03, 2014 | 15.94 | 16.10 | 15.71 | 15.97 | 345,487 | -0.04(-0.22%) |
Jun 02, 2014 | 15.91 | 16.06 | 15.86 | 16.01 | 302,328 | +0.14(+0.89%) |
May 30, 2014 | 16.07 | 16.13 | 15.80 | 15.87 | 3,940,443 | -0.16(-1.01%) |
May 29, 2014 | 15.86 | 16.22 | 15.80 | 16.03 | 491,862 | +0.17(+1.07%) |
May 28, 2014 | 15.66 | 16.02 | 15.56 | 15.86 | 496,080 | +0.06(+0.36%) |
May 27, 2014 | 15.76 | 15.85 | 15.74 | 15.80 | 313,363 | +0.15(+0.95%) |
May 23, 2014 | 15.64 | 15.66 | 15.66 | 15.66 | 295,638 | +0.08(+0.54%) |
May 22, 2014 | 15.33 | 15.67 | 15.23 | 15.57 | 223,761 | +0.23(+1.52%) |
May 21, 2014 | 15.64 | 15.78 | 15.32 | 15.34 | 283,880 | -0.27(-1.72%) |
May 20, 2014 | 15.40 | 15.70 | 15.35 | 15.61 | 459,542 | +0.23(+1.47%) |
May 19, 2014 | 15.47 | 15.52 | 15.34 | 15.38 | 424,228 | -0.13(-0.86%) |
May 16, 2014 | 15.29 | 15.56 | 15.00 | 15.52 | 564,253 | +0.18(+1.20%) |
May 15, 2014 | 15.32 | 15.41 | 15.23 | 15.33 | 537,136 | +0.04(+0.23%) |
May 14, 2014 | 15.41 | 15.43 | 15.21 | 15.30 | 259,375 | -0.13(-0.87%) |
May 13, 2014 | 15.47 | 15.68 | 15.42 | 15.43 | 225,726 | -0.06(-0.36%) |
May 12, 2014 | 15.53 | 15.68 | 15.45 | 15.49 | 478,219 | +0.06(+0.37%) |
May 09, 2014 | 15.14 | 15.53 | 15.14 | 15.43 | 412,533 | +0.06(+0.37%) |
May 08, 2014 | 15.44 | 15.50 | 15.33 | 15.37 | 223,895 | -0.03(-0.18%) |
May 07, 2014 | 15.37 | 15.41 | 15.24 | 15.40 | 396,336 | +0.04(+0.23%) |
May 06, 2014 | 15.26 | 15.41 | 15.22 | 15.37 | 271,256 | -0.01(-0.05%) |
May 05, 2014 | 14.93 | 15.49 | 14.92 | 15.37 | 609,974 | +0.25(+1.68%) |
May 02, 2014 | 14.34 | 15.16 | 14.27 | 15.12 | 1,296,283 | +0.77(+5.36%) |