Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.34 | 15.59 | 15.11 | 15.14 | 39,578 | -0.42(-2.67%) |
Jul 30, 2014 | 15.73 | 15.73 | 15.33 | 15.56 | 26,846 | +0.01(+0.04%) |
Jul 29, 2014 | 15.43 | 15.78 | 15.11 | 15.55 | 29,253 | +0.22(+1.47%) |
Jul 28, 2014 | 15.33 | 15.49 | 15.30 | 15.32 | 29,998 | -0.04(-0.27%) |
Jul 25, 2014 | 14.93 | 15.41 | 14.93 | 15.36 | 46,811 | +0.51(+3.44%) |
Jul 24, 2014 | 15.64 | 15.97 | 14.80 | 14.85 | 100,454 | -0.46(-2.98%) |
Jul 23, 2014 | 15.57 | 15.60 | 15.31 | 15.31 | 34,961 | -0.12(-0.80%) |
Jul 22, 2014 | 15.42 | 15.58 | 15.19 | 15.43 | 36,318 | +0.27(+1.80%) |
Jul 21, 2014 | 15.14 | 15.47 | 15.07 | 15.16 | 56,157 | -0.15(-0.98%) |
Jul 18, 2014 | 15.08 | 15.57 | 15.07 | 15.31 | 51,627 | +0.16(+1.08%) |
Jul 17, 2014 | 15.33 | 15.62 | 15.07 | 15.15 | 103,193 | -0.15(-0.98%) |
Jul 16, 2014 | 15.66 | 15.70 | 15.29 | 15.30 | 35,966 | -0.24(-1.54%) |
Jul 15, 2014 | 15.57 | 15.68 | 15.43 | 15.53 | 61,446 | -0.12(-0.74%) |
Jul 14, 2014 | 15.78 | 15.80 | 15.55 | 15.65 | 18,605 | +0.10(+0.66%) |
Jul 11, 2014 | 15.62 | 15.77 | 15.55 | 15.55 | 20,243 | -0.14(-0.91%) |
Jul 10, 2014 | 15.64 | 15.79 | 15.46 | 15.69 | 37,362 | -0.23(-1.41%) |
Jul 09, 2014 | 16.07 | 16.10 | 15.81 | 15.92 | 18,602 | -0.03(-0.17%) |
Jul 08, 2014 | 16.35 | 16.35 | 15.90 | 15.94 | 56,051 | -0.37(-2.26%) |
Jul 07, 2014 | 16.67 | 16.94 | 16.07 | 16.31 | 41,182 | -0.53(-3.12%) |
Jul 03, 2014 | 16.61 | 16.84 | 16.84 | 16.84 | 10,704 | +0.38(+2.32%) |
Jul 02, 2014 | 16.67 | 16.69 | 16.33 | 16.46 | 50,713 | -0.19(-1.15%) |
Jul 01, 2014 | 15.96 | 17.01 | 15.96 | 16.65 | 77,154 | +0.68(+4.23%) |
Jun 30, 2014 | 15.98 | 16.16 | 15.72 | 15.97 | 57,158 | -0.14(-0.89%) |
Jun 27, 2014 | 15.77 | 16.18 | 15.77 | 16.11 | 152,603 | +0.20(+1.29%) |
Jun 26, 2014 | 15.68 | 15.98 | 15.52 | 15.91 | 43,307 | +0.17(+1.08%) |
Jun 25, 2014 | 15.55 | 15.83 | 15.44 | 15.74 | 38,104 | +0.18(+1.14%) |
Jun 24, 2014 | 15.83 | 16.13 | 15.55 | 15.56 | 43,942 | -0.37(-2.31%) |
Jun 23, 2014 | 15.95 | 16.16 | 15.68 | 15.93 | 37,199 | -0.35(-2.14%) |
Jun 20, 2014 | 16.29 | 16.36 | 15.99 | 16.28 | 107,126 | +0.13(+0.80%) |
Jun 19, 2014 | 15.84 | 16.19 | 15.58 | 16.15 | 45,357 | +0.29(+1.85%) |
Jun 18, 2014 | 15.59 | 15.92 | 15.29 | 15.86 | 35,266 | +0.32(+2.06%) |
Jun 17, 2014 | 15.28 | 15.65 | 15.27 | 15.53 | 53,425 | +0.29(+1.88%) |
Jun 16, 2014 | 15.54 | 15.54 | 15.15 | 15.25 | 21,116 | -0.25(-1.63%) |
Jun 13, 2014 | 15.87 | 15.91 | 15.38 | 15.50 | 22,428 | -0.25(-1.60%) |
Jun 12, 2014 | 16.11 | 16.11 | 15.62 | 15.75 | 52,350 | -0.29(-1.79%) |
Jun 11, 2014 | 16.38 | 16.63 | 15.92 | 16.04 | 23,047 | -0.50(-3.01%) |
Jun 10, 2014 | 16.73 | 16.83 | 16.29 | 16.54 | 52,563 | +0.35(+2.17%) |
Jun 06, 2014 | 16.06 | 16.21 | 16.06 | 16.19 | 147,172 | +0.24(+1.53%) |
Jun 05, 2014 | 15.61 | 15.97 | 15.56 | 15.94 | 54,049 | +0.30(+1.95%) |
Jun 04, 2014 | 15.56 | 15.66 | 15.32 | 15.64 | 35,925 | +0.04(+0.26%) |
Jun 03, 2014 | 15.75 | 15.87 | 15.58 | 15.60 | 34,408 | -0.04(-0.26%) |
Jun 02, 2014 | 15.62 | 15.84 | 15.43 | 15.64 | 49,321 | +0.03(+0.22%) |
May 30, 2014 | 15.70 | 15.75 | 15.43 | 15.60 | 87,011 | -0.05(-0.35%) |
May 29, 2014 | 15.89 | 16.00 | 15.58 | 15.66 | 17,657 | -0.12(-0.77%) |
May 28, 2014 | 16.17 | 16.17 | 15.77 | 15.78 | 18,647 | -0.40(-2.47%) |
May 27, 2014 | 15.86 | 16.21 | 15.82 | 16.18 | 36,619 | +0.48(+3.06%) |
May 23, 2014 | 15.47 | 15.70 | 15.70 | 15.70 | 38,277 | +0.29(+1.89%) |
May 22, 2014 | 15.47 | 15.56 | 15.39 | 15.41 | 4,362 | -0.12(-0.74%) |
May 21, 2014 | 15.42 | 15.59 | 15.00 | 15.52 | 43,269 | +0.28(+1.82%) |
May 20, 2014 | 15.35 | 15.58 | 15.18 | 15.24 | 66,778 | -0.39(-2.51%) |
May 19, 2014 | 15.20 | 15.64 | 15.20 | 15.64 | 62,940 | +0.32(+2.12%) |
May 16, 2014 | 15.39 | 15.44 | 15.12 | 15.31 | 44,035 | -0.10(-0.66%) |
May 15, 2014 | 15.34 | 15.58 | 15.01 | 15.41 | 60,399 | -0.04(-0.26%) |
May 14, 2014 | 15.89 | 16.10 | 15.42 | 15.45 | 87,715 | -0.52(-3.26%) |
May 13, 2014 | 16.01 | 16.07 | 15.83 | 15.98 | 30,451 | -0.11(-0.67%) |
May 12, 2014 | 15.86 | 16.20 | 15.86 | 16.08 | 71,902 | +0.26(+1.67%) |
May 09, 2014 | 15.39 | 15.83 | 15.39 | 15.82 | 37,285 | +0.37(+2.36%) |
May 08, 2014 | 15.49 | 15.68 | 15.39 | 15.45 | 70,057 | +0.01(+0.09%) |
May 07, 2014 | 15.42 | 15.69 | 15.41 | 15.44 | 113,328 | -0.07(-0.48%) |
May 06, 2014 | 15.72 | 16.04 | 15.51 | 15.52 | 215,004 | -0.30(-1.92%) |
May 05, 2014 | 15.77 | 15.96 | 15.53 | 15.82 | 49,757 | -0.03(-0.17%) |
May 02, 2014 | 15.75 | 16.23 | 15.75 | 15.85 | 47,861 | +0.09(+0.56%) |