Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.18 | 17.29 | 15.99 | 16.35 | 274,775 | -0.01(-0.06%) |
Jul 30, 2014 | 15.85 | 16.44 | 15.75 | 16.36 | 201,448 | +0.63(+4.03%) |
Jul 29, 2014 | 15.97 | 15.97 | 15.58 | 15.73 | 259,834 | -0.16(-1.03%) |
Jul 28, 2014 | 16.02 | 16.22 | 15.84 | 15.89 | 286,669 | -0.34(-2.10%) |
Jul 25, 2014 | 16.54 | 16.78 | 16.09 | 16.23 | 153,567 | -0.37(-2.23%) |
Jul 24, 2014 | 16.39 | 16.80 | 16.22 | 16.60 | 207,631 | +0.33(+2.01%) |
Jul 23, 2014 | 16.10 | 16.32 | 16.03 | 16.27 | 138,819 | +0.14(+0.86%) |
Jul 22, 2014 | 15.90 | 16.35 | 15.84 | 16.14 | 310,743 | +0.36(+2.28%) |
Jul 21, 2014 | 15.12 | 15.94 | 15.03 | 15.78 | 443,951 | +0.67(+4.42%) |
Jul 18, 2014 | 14.61 | 15.20 | 14.61 | 15.11 | 350,652 | +0.44(+2.98%) |
Jul 17, 2014 | 14.77 | 14.83 | 14.59 | 14.67 | 423,852 | -0.13(-0.88%) |
Jul 16, 2014 | 14.82 | 14.99 | 14.63 | 14.80 | 339,299 | +0.10(+0.65%) |
Jul 15, 2014 | 14.57 | 14.83 | 14.35 | 14.70 | 313,882 | +0.10(+0.69%) |
Jul 14, 2014 | 14.67 | 14.72 | 14.45 | 14.60 | 165,039 | +0.05(+0.33%) |
Jul 11, 2014 | 14.75 | 14.90 | 14.39 | 14.56 | 266,687 | -0.14(-0.95%) |
Jul 10, 2014 | 14.74 | 14.76 | 14.24 | 14.69 | 341,447 | -0.12(-0.78%) |
Jul 09, 2014 | 15.08 | 15.12 | 14.65 | 14.81 | 172,186 | -0.24(-1.59%) |
Jul 08, 2014 | 15.68 | 15.73 | 15.01 | 15.05 | 292,650 | -0.65(-4.16%) |
Jul 07, 2014 | 16.11 | 16.17 | 15.60 | 15.70 | 184,565 | -0.44(-2.74%) |
Jul 03, 2014 | 16.26 | 16.14 | 16.14 | 16.14 | 98,319 | -0.04(-0.24%) |
Jul 02, 2014 | 16.14 | 16.42 | 16.08 | 16.18 | 262,825 | +0.05(+0.33%) |
Jul 01, 2014 | 16.15 | 16.32 | 16.08 | 16.13 | 186,723 | -0.00(-0.03%) |
Jun 30, 2014 | 16.01 | 16.23 | 15.45 | 16.14 | 404,117 | +0.20(+1.23%) |
Jun 27, 2014 | 16.56 | 16.84 | 15.94 | 15.94 | 1,348,501 | -0.65(-3.91%) |
Jun 26, 2014 | 16.59 | 17.04 | 16.31 | 16.59 | 224,532 | +0.09(+0.52%) |
Jun 25, 2014 | 16.68 | 16.68 | 16.37 | 16.50 | 222,691 | -0.30(-1.77%) |
Jun 24, 2014 | 17.12 | 17.19 | 16.74 | 16.80 | 317,019 | -0.26(-1.52%) |
Jun 23, 2014 | 16.41 | 17.21 | 16.41 | 17.06 | 263,675 | +0.58(+3.50%) |
Jun 20, 2014 | 16.21 | 16.54 | 16.13 | 16.48 | 1,031,854 | +0.25(+1.54%) |
Jun 19, 2014 | 16.15 | 16.28 | 16.06 | 16.23 | 250,972 | +0.10(+0.59%) |
Jun 18, 2014 | 16.47 | 16.51 | 16.03 | 16.14 | 390,986 | -0.24(-1.44%) |
Jun 17, 2014 | 16.04 | 16.40 | 15.99 | 16.37 | 382,158 | +0.01(+0.09%) |
Jun 16, 2014 | 16.35 | 16.65 | 16.25 | 16.36 | 292,321 | -0.01(-0.09%) |
Jun 13, 2014 | 16.40 | 16.68 | 16.20 | 16.37 | 269,474 | -0.07(-0.41%) |
Jun 12, 2014 | 16.07 | 16.70 | 15.99 | 16.44 | 408,048 | +0.44(+2.76%) |
Jun 11, 2014 | 16.00 | 16.15 | 15.75 | 16.00 | 221,804 | -0.00(-0.03%) |
Jun 10, 2014 | 16.08 | 16.27 | 15.80 | 16.00 | 293,193 | +0.27(+1.74%) |
Jun 06, 2014 | 15.56 | 16.04 | 15.46 | 15.73 | 271,361 | +0.17(+1.08%) |
Jun 05, 2014 | 15.45 | 15.75 | 15.20 | 15.56 | 203,406 | +0.06(+0.40%) |
Jun 04, 2014 | 15.42 | 15.65 | 15.26 | 15.50 | 277,187 | +0.04(+0.25%) |
Jun 03, 2014 | 14.97 | 15.74 | 14.97 | 15.46 | 541,000 | +0.44(+2.94%) |
Jun 02, 2014 | 15.20 | 15.36 | 14.83 | 15.02 | 164,355 | -0.09(-0.57%) |
May 30, 2014 | 14.57 | 15.23 | 14.54 | 15.10 | 236,416 | +0.49(+3.38%) |
May 29, 2014 | 14.62 | 14.62 | 14.48 | 14.61 | 155,390 | +0.07(+0.50%) |
May 28, 2014 | 14.59 | 14.59 | 14.45 | 14.54 | 105,780 | -0.04(-0.30%) |
May 27, 2014 | 14.53 | 14.62 | 14.43 | 14.58 | 114,052 | +0.06(+0.43%) |
May 23, 2014 | 14.64 | 14.52 | 14.52 | 14.52 | 54,575 | -0.03(-0.20%) |
May 22, 2014 | 14.50 | 14.65 | 14.45 | 14.55 | 160,441 | +0.10(+0.67%) |
May 21, 2014 | 14.24 | 14.50 | 14.24 | 14.45 | 219,891 | +0.19(+1.31%) |
May 20, 2014 | 14.40 | 14.53 | 14.20 | 14.26 | 161,252 | -0.13(-0.90%) |
May 19, 2014 | 13.96 | 14.51 | 13.93 | 14.39 | 200,577 | +0.35(+2.50%) |
May 16, 2014 | 13.99 | 14.18 | 13.94 | 14.04 | 106,178 | +0.05(+0.34%) |
May 15, 2014 | 13.92 | 14.27 | 13.82 | 13.99 | 246,956 | -0.04(-0.27%) |
May 14, 2014 | 14.17 | 14.18 | 13.92 | 14.03 | 183,661 | -0.13(-0.92%) |
May 13, 2014 | 13.61 | 14.21 | 13.51 | 14.16 | 248,596 | +0.72(+5.36%) |
May 12, 2014 | 13.28 | 13.53 | 12.90 | 13.44 | 553,171 | +0.22(+1.63%) |
May 09, 2014 | 12.58 | 13.51 | 12.48 | 13.23 | 228,671 | +0.60(+4.79%) |
May 08, 2014 | 12.92 | 12.94 | 12.53 | 12.62 | 175,906 | -0.21(-1.65%) |
May 07, 2014 | 12.67 | 12.97 | 12.60 | 12.83 | 121,182 | +0.14(+1.10%) |
May 06, 2014 | 12.71 | 12.82 | 12.62 | 12.69 | 80,965 | -0.11(-0.86%) |
May 05, 2014 | 12.93 | 12.93 | 12.58 | 12.80 | 275,742 | -0.10(-0.74%) |
May 02, 2014 | 12.76 | 13.06 | 12.76 | 12.90 | 639,944 | +0.07(+0.52%) |