Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.80 | 19.79 | 18.31 | 18.80 | 1,617,517 | +0.32(+1.73%) |
Jul 30, 2014 | 18.75 | 18.79 | 18.25 | 18.48 | 876,257 | -0.07(-0.38%) |
Jul 29, 2014 | 18.44 | 18.75 | 18.39 | 18.55 | 590,075 | +0.16(+0.87%) |
Jul 28, 2014 | 18.17 | 18.44 | 17.52 | 18.39 | 953,608 | +0.26(+1.43%) |
Jul 25, 2014 | 18.36 | 18.36 | 18.06 | 18.13 | 640,126 | -0.24(-1.31%) |
Jul 24, 2014 | 18.67 | 18.82 | 18.30 | 18.37 | 584,570 | -0.22(-1.18%) |
Jul 23, 2014 | 18.80 | 18.92 | 18.41 | 18.59 | 935,769 | -0.17(-0.91%) |
Jul 22, 2014 | 18.21 | 18.94 | 18.15 | 18.76 | 897,685 | +0.71(+3.93%) |
Jul 21, 2014 | 17.83 | 18.10 | 17.78 | 18.05 | 707,758 | +0.16(+0.89%) |
Jul 18, 2014 | 17.65 | 17.93 | 17.59 | 17.89 | 628,476 | +0.27(+1.53%) |
Jul 17, 2014 | 17.74 | 18.04 | 17.57 | 17.62 | 852,842 | -0.30(-1.67%) |
Jul 16, 2014 | 17.77 | 18.01 | 17.61 | 17.92 | 1,006,830 | +0.34(+1.93%) |
Jul 15, 2014 | 17.51 | 17.70 | 17.25 | 17.58 | 946,290 | +0.11(+0.63%) |
Jul 14, 2014 | 17.49 | 17.50 | 17.14 | 17.47 | 642,052 | +0.25(+1.45%) |
Jul 11, 2014 | 16.66 | 17.35 | 16.59 | 17.22 | 683,100 | +0.42(+2.50%) |
Jul 10, 2014 | 16.48 | 17.17 | 16.37 | 16.80 | 844,915 | -0.09(-0.53%) |
Jul 09, 2014 | 16.61 | 17.17 | 16.61 | 16.89 | 1,165,235 | +0.39(+2.36%) |
Jul 08, 2014 | 16.40 | 16.64 | 16.30 | 16.50 | 595,003 | +0.06(+0.36%) |
Jul 07, 2014 | 16.80 | 16.80 | 16.34 | 16.44 | 568,945 | -0.04(-0.24%) |
Jul 03, 2014 | 16.28 | 16.48 | 16.48 | 16.48 | 314,600 | +0.24(+1.48%) |
Jul 02, 2014 | 16.01 | 16.39 | 16.01 | 16.24 | 395,792 | +0.23(+1.44%) |
Jul 01, 2014 | 15.78 | 16.29 | 15.77 | 16.01 | 666,327 | +0.33(+2.10%) |
Jun 30, 2014 | 15.67 | 15.70 | 15.30 | 15.68 | 400,857 | -0.04(-0.25%) |
Jun 27, 2014 | 15.43 | 15.81 | 15.43 | 15.72 | 562,291 | +0.14(+0.90%) |
Jun 26, 2014 | 15.50 | 15.72 | 15.23 | 15.58 | 448,216 | +0.17(+1.10%) |
Jun 25, 2014 | 15.30 | 15.53 | 15.15 | 15.41 | 301,166 | +0.06(+0.39%) |
Jun 24, 2014 | 15.65 | 15.94 | 15.20 | 15.35 | 571,153 | -0.40(-2.54%) |
Jun 23, 2014 | 15.69 | 15.82 | 15.64 | 15.75 | 381,342 | +0.16(+1.03%) |
Jun 20, 2014 | 15.67 | 15.80 | 15.48 | 15.59 | 651,263 | +0.02(+0.13%) |
Jun 19, 2014 | 15.69 | 15.81 | 15.39 | 15.57 | 402,711 | +0.00(+0.00%) |
Jun 18, 2014 | 15.53 | 15.66 | 15.16 | 15.57 | 555,139 | +0.01(+0.06%) |
Jun 17, 2014 | 14.86 | 15.58 | 14.86 | 15.56 | 587,788 | +0.56(+3.73%) |
Jun 16, 2014 | 15.41 | 15.43 | 14.91 | 15.00 | 539,166 | -0.45(-2.91%) |
Jun 13, 2014 | 14.73 | 15.50 | 14.69 | 15.45 | 649,235 | +0.77(+5.25%) |
Jun 12, 2014 | 14.63 | 14.83 | 14.55 | 14.68 | 413,708 | -0.05(-0.34%) |
Jun 11, 2014 | 14.83 | 14.96 | 14.65 | 14.73 | 500,622 | -0.18(-1.21%) |
Jun 10, 2014 | 15.11 | 15.28 | 14.80 | 14.91 | 490,183 | -0.01(-0.07%) |
Jun 06, 2014 | 14.68 | 14.93 | 14.51 | 14.92 | 485,917 | +0.32(+2.19%) |
Jun 05, 2014 | 14.34 | 14.74 | 14.07 | 14.60 | 606,517 | +0.30(+2.10%) |
Jun 04, 2014 | 13.91 | 14.40 | 13.79 | 14.30 | 716,792 | +0.33(+2.36%) |
Jun 03, 2014 | 13.91 | 14.05 | 13.77 | 13.97 | 425,497 | +0.04(+0.29%) |
Jun 02, 2014 | 14.09 | 14.43 | 13.85 | 13.93 | 1,037,397 | +0.28(+2.05%) |
May 30, 2014 | 13.75 | 13.85 | 13.55 | 13.65 | 421,888 | -0.13(-0.94%) |
May 29, 2014 | 13.56 | 13.94 | 13.46 | 13.78 | 490,837 | +0.23(+1.70%) |
May 28, 2014 | 13.79 | 13.79 | 13.44 | 13.55 | 356,595 | -0.30(-2.17%) |
May 27, 2014 | 13.89 | 14.12 | 13.73 | 13.85 | 454,632 | +0.01(+0.07%) |
May 23, 2014 | 13.29 | 13.84 | 13.84 | 13.84 | 460,700 | +0.35(+2.59%) |
May 22, 2014 | 13.49 | 13.57 | 13.33 | 13.49 | 149,879 | +0.08(+0.60%) |
May 21, 2014 | 13.47 | 13.55 | 13.21 | 13.41 | 377,786 | +0.08(+0.60%) |
May 20, 2014 | 13.86 | 13.89 | 13.26 | 13.33 | 658,500 | -0.61(-4.38%) |
May 19, 2014 | 13.88 | 14.13 | 13.84 | 13.94 | 358,224 | -0.06(-0.43%) |
May 16, 2014 | 13.69 | 14.01 | 13.39 | 14.00 | 667,482 | +0.28(+2.04%) |
May 15, 2014 | 13.89 | 13.96 | 13.38 | 13.72 | 572,123 | -0.22(-1.58%) |
May 14, 2014 | 14.30 | 14.33 | 13.93 | 13.94 | 397,669 | -0.33(-2.31%) |
May 13, 2014 | 14.52 | 14.59 | 14.18 | 14.27 | 513,980 | -0.24(-1.65%) |
May 12, 2014 | 13.93 | 14.80 | 13.93 | 14.51 | 728,561 | +0.71(+5.14%) |
May 09, 2014 | 13.76 | 13.82 | 13.56 | 13.80 | 534,306 | +0.00(+0.00%) |
May 08, 2014 | 14.00 | 14.28 | 13.67 | 13.80 | 529,688 | -0.33(-2.34%) |
May 07, 2014 | 14.02 | 14.14 | 13.67 | 14.13 | 524,090 | +0.31(+2.24%) |
May 06, 2014 | 14.23 | 14.27 | 13.80 | 13.82 | 501,230 | -0.42(-2.95%) |
May 05, 2014 | 14.22 | 14.32 | 13.72 | 14.24 | 530,797 | -0.05(-0.35%) |
May 02, 2014 | 14.19 | 14.63 | 14.10 | 14.29 | 598,097 | +0.16(+1.13%) |