Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.64 | 18.83 | 17.55 | 18.40 | 6,782,438 | +2.38(+14.88%) |
Jul 30, 2014 | 15.85 | 16.07 | 15.65 | 16.01 | 1,308,627 | +0.31(+1.98%) |
Jul 29, 2014 | 15.75 | 15.82 | 15.61 | 15.70 | 1,093,276 | -0.05(-0.31%) |
Jul 28, 2014 | 15.71 | 15.81 | 15.67 | 15.75 | 516,440 | +0.09(+0.57%) |
Jul 25, 2014 | 15.71 | 15.73 | 15.62 | 15.66 | 437,136 | -0.09(-0.55%) |
Jul 24, 2014 | 15.78 | 15.82 | 15.73 | 15.75 | 470,285 | -0.01(-0.06%) |
Jul 23, 2014 | 15.91 | 15.91 | 15.73 | 15.76 | 620,928 | -0.07(-0.46%) |
Jul 22, 2014 | 15.85 | 15.99 | 15.81 | 15.83 | 389,902 | +0.06(+0.36%) |
Jul 21, 2014 | 15.76 | 15.84 | 15.70 | 15.78 | 479,423 | +0.00(+0.00%) |
Jul 18, 2014 | 15.62 | 15.81 | 15.57 | 15.78 | 343,892 | +0.15(+0.97%) |
Jul 17, 2014 | 15.63 | 15.76 | 15.56 | 15.62 | 1,045,784 | -0.03(-0.17%) |
Jul 16, 2014 | 15.60 | 15.67 | 15.52 | 15.65 | 862,316 | +0.12(+0.74%) |
Jul 15, 2014 | 15.60 | 15.61 | 15.49 | 15.54 | 949,787 | -0.10(-0.65%) |
Jul 14, 2014 | 15.68 | 15.68 | 15.50 | 15.64 | 790,569 | +0.02(+0.11%) |
Jul 11, 2014 | 15.56 | 15.70 | 15.52 | 15.62 | 2,414,157 | -0.28(-1.75%) |
Jul 10, 2014 | 15.98 | 16.05 | 15.73 | 15.90 | 1,003,219 | -0.08(-0.48%) |
Jul 09, 2014 | 15.87 | 16.15 | 15.85 | 15.97 | 1,210,852 | +0.13(+0.84%) |
Jul 08, 2014 | 15.85 | 15.90 | 15.52 | 15.84 | 926,221 | -0.01(-0.04%) |
Jul 07, 2014 | 16.06 | 16.06 | 15.75 | 15.85 | 610,916 | -0.27(-1.66%) |
Jul 03, 2014 | 16.19 | 16.12 | 16.12 | 16.12 | 227,462 | -0.04(-0.27%) |
Jul 02, 2014 | 16.17 | 16.31 | 16.06 | 16.16 | 408,416 | -0.04(-0.27%) |
Jul 01, 2014 | 15.91 | 16.34 | 15.91 | 16.20 | 638,622 | +0.35(+2.23%) |
Jun 30, 2014 | 15.74 | 15.94 | 15.74 | 15.85 | 435,739 | +0.04(+0.25%) |
Jun 27, 2014 | 15.66 | 15.81 | 15.66 | 15.81 | 444,934 | +0.12(+0.78%) |
Jun 26, 2014 | 15.56 | 15.69 | 15.46 | 15.69 | 819,876 | +0.21(+1.35%) |
Jun 25, 2014 | 15.62 | 15.71 | 15.40 | 15.48 | 717,796 | -0.19(-1.22%) |
Jun 24, 2014 | 15.83 | 15.91 | 15.63 | 15.67 | 766,428 | -0.15(-0.94%) |
Jun 23, 2014 | 15.68 | 15.84 | 15.67 | 15.82 | 551,315 | +0.15(+0.93%) |
Jun 20, 2014 | 16.05 | 16.05 | 15.60 | 15.67 | 1,000,146 | -0.29(-1.80%) |
Jun 19, 2014 | 16.00 | 16.09 | 15.83 | 15.96 | 366,680 | +0.01(+0.04%) |
Jun 18, 2014 | 16.09 | 16.11 | 15.86 | 15.95 | 508,179 | -0.08(-0.50%) |
Jun 17, 2014 | 16.21 | 16.21 | 16.01 | 16.03 | 468,122 | -0.16(-0.98%) |
Jun 16, 2014 | 15.80 | 16.32 | 15.80 | 16.19 | 701,465 | +0.35(+2.23%) |
Jun 13, 2014 | 15.77 | 15.84 | 15.71 | 15.84 | 305,202 | +0.06(+0.36%) |
Jun 12, 2014 | 15.91 | 15.91 | 15.71 | 15.78 | 450,566 | -0.10(-0.60%) |
Jun 11, 2014 | 15.71 | 15.91 | 15.71 | 15.88 | 541,536 | +0.14(+0.88%) |
Jun 10, 2014 | 15.95 | 15.96 | 15.67 | 15.74 | 447,499 | -0.06(-0.36%) |
Jun 06, 2014 | 15.74 | 15.83 | 15.67 | 15.80 | 448,258 | +0.15(+0.97%) |
Jun 05, 2014 | 15.67 | 15.72 | 15.56 | 15.64 | 466,752 | +0.07(+0.47%) |
Jun 04, 2014 | 15.22 | 15.70 | 15.22 | 15.57 | 1,082,855 | +0.30(+1.95%) |
Jun 03, 2014 | 15.17 | 15.35 | 15.15 | 15.27 | 975,736 | +0.03(+0.22%) |
Jun 02, 2014 | 15.40 | 15.45 | 15.16 | 15.24 | 460,436 | -0.16(-1.05%) |
May 30, 2014 | 15.52 | 15.53 | 15.28 | 15.40 | 635,552 | -0.05(-0.30%) |
May 29, 2014 | 15.43 | 15.49 | 15.32 | 15.45 | 825,871 | +0.07(+0.47%) |
May 28, 2014 | 15.69 | 15.76 | 15.32 | 15.38 | 1,009,344 | -0.40(-2.52%) |
May 27, 2014 | 15.99 | 15.99 | 15.69 | 15.77 | 913,786 | -0.01(-0.06%) |
May 23, 2014 | 15.71 | 15.78 | 15.78 | 15.78 | 295,520 | +0.13(+0.84%) |
May 22, 2014 | 15.71 | 15.75 | 15.56 | 15.65 | 261,851 | +0.00(+0.02%) |
May 21, 2014 | 15.78 | 15.80 | 15.61 | 15.65 | 394,396 | -0.03(-0.19%) |
May 20, 2014 | 15.62 | 15.69 | 15.41 | 15.68 | 613,768 | +0.02(+0.13%) |
May 19, 2014 | 15.67 | 15.78 | 15.61 | 15.66 | 421,172 | +0.02(+0.10%) |
May 16, 2014 | 15.54 | 15.64 | 15.28 | 15.64 | 948,202 | +0.15(+0.95%) |
May 15, 2014 | 15.41 | 15.52 | 15.20 | 15.49 | 658,880 | +0.07(+0.43%) |
May 14, 2014 | 15.64 | 15.70 | 15.37 | 15.43 | 586,262 | -0.21(-1.34%) |
May 13, 2014 | 15.74 | 15.79 | 15.55 | 15.64 | 786,922 | -0.07(-0.42%) |
May 12, 2014 | 15.38 | 15.76 | 15.38 | 15.70 | 579,849 | +0.24(+1.55%) |
May 09, 2014 | 15.53 | 15.53 | 15.16 | 15.46 | 1,368,878 | -0.08(-0.49%) |
May 08, 2014 | 15.81 | 15.99 | 15.48 | 15.54 | 1,262,579 | -0.31(-1.99%) |
May 07, 2014 | 16.07 | 16.15 | 15.72 | 15.85 | 782,896 | -0.33(-2.07%) |
May 06, 2014 | 16.21 | 16.30 | 16.05 | 16.19 | 2,866,983 | -0.05(-0.32%) |
May 05, 2014 | 16.25 | 16.37 | 16.17 | 16.24 | 892,827 | -0.06(-0.38%) |
May 02, 2014 | 16.27 | 16.33 | 16.15 | 16.30 | 880,984 | +0.01(+0.08%) |