Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.90 | 15.15 | 14.83 | 15.05 | 714,434 | +0.09(+0.59%) |
Jul 30, 2014 | 15.01 | 15.08 | 14.90 | 14.97 | 348,067 | +0.01(+0.06%) |
Jul 29, 2014 | 14.96 | 15.00 | 14.90 | 14.96 | 757,529 | +0.00(+0.00%) |
Jul 28, 2014 | 15.10 | 15.10 | 14.94 | 14.96 | 438,830 | -0.11(-0.76%) |
Jul 25, 2014 | 15.06 | 15.12 | 14.96 | 15.07 | 238,535 | +0.02(+0.12%) |
Jul 24, 2014 | 15.23 | 15.24 | 14.96 | 15.05 | 227,296 | -0.15(-0.98%) |
Jul 23, 2014 | 15.26 | 15.34 | 15.09 | 15.20 | 260,635 | -0.03(-0.17%) |
Jul 22, 2014 | 15.16 | 15.24 | 14.91 | 15.23 | 550,642 | +0.11(+0.76%) |
Jul 21, 2014 | 15.19 | 15.19 | 14.94 | 15.12 | 386,107 | -0.12(-0.81%) |
Jul 18, 2014 | 15.26 | 15.34 | 15.12 | 15.24 | 372,596 | +0.01(+0.06%) |
Jul 17, 2014 | 15.27 | 15.38 | 15.05 | 15.23 | 344,956 | -0.07(-0.46%) |
Jul 16, 2014 | 15.51 | 15.62 | 15.30 | 15.30 | 368,309 | -0.11(-0.74%) |
Jul 15, 2014 | 15.14 | 15.43 | 15.14 | 15.41 | 547,101 | +0.29(+1.92%) |
Jul 14, 2014 | 15.47 | 15.47 | 15.11 | 15.12 | 1,893,035 | -0.26(-1.72%) |
Jul 11, 2014 | 15.68 | 15.68 | 15.37 | 15.39 | 527,602 | -0.29(-1.85%) |
Jul 10, 2014 | 15.69 | 15.78 | 15.53 | 15.68 | 1,756,246 | -0.09(-0.56%) |
Jul 09, 2014 | 15.74 | 15.78 | 15.45 | 15.77 | 1,205,288 | -0.04(-0.22%) |
Jul 08, 2014 | 15.79 | 15.92 | 15.67 | 15.80 | 1,105,507 | -0.04(-0.22%) |
Jul 07, 2014 | 15.89 | 15.89 | 15.71 | 15.84 | 484,404 | -0.13(-0.83%) |
Jul 03, 2014 | 15.65 | 15.97 | 15.97 | 15.97 | 974,637 | +0.31(+1.97%) |
Jul 02, 2014 | 15.39 | 15.78 | 15.37 | 15.66 | 1,023,758 | +0.27(+1.77%) |
Jul 01, 2014 | 15.17 | 15.42 | 15.15 | 15.39 | 1,259,460 | +0.32(+2.10%) |
Jun 30, 2014 | 14.90 | 15.12 | 14.75 | 15.07 | 856,517 | +0.26(+1.72%) |
Jun 27, 2014 | 14.76 | 14.86 | 14.53 | 14.82 | 1,317,582 | +0.02(+0.12%) |
Jun 26, 2014 | 14.78 | 14.88 | 14.63 | 14.80 | 453,825 | +0.01(+0.06%) |
Jun 25, 2014 | 14.97 | 14.97 | 14.67 | 14.79 | 610,733 | +0.05(+0.36%) |
Jun 24, 2014 | 14.97 | 15.03 | 14.67 | 14.74 | 804,080 | -0.18(-1.24%) |
Jun 23, 2014 | 14.61 | 14.97 | 14.61 | 14.92 | 960,378 | +0.03(+0.18%) |
Jun 20, 2014 | 15.22 | 15.23 | 14.88 | 14.90 | 1,094,746 | -0.39(-2.53%) |
Jun 19, 2014 | 15.15 | 15.29 | 15.06 | 15.28 | 496,488 | +0.22(+1.46%) |
Jun 18, 2014 | 15.00 | 15.09 | 14.93 | 15.06 | 392,528 | +0.05(+0.35%) |
Jun 17, 2014 | 14.91 | 15.01 | 14.83 | 15.01 | 766,590 | +0.08(+0.53%) |
Jun 16, 2014 | 15.12 | 15.12 | 14.89 | 14.93 | 764,476 | -0.12(-0.82%) |
Jun 13, 2014 | 15.01 | 15.21 | 14.86 | 15.05 | 1,034,144 | +0.00(+0.00%) |
Jun 12, 2014 | 15.11 | 15.22 | 14.95 | 15.05 | 720,561 | -0.10(-0.64%) |
Jun 11, 2014 | 14.58 | 15.27 | 14.57 | 15.15 | 933,534 | -0.19(-1.26%) |
Jun 10, 2014 | 15.71 | 15.75 | 15.21 | 15.34 | 1,067,412 | -0.36(-2.30%) |
Jun 06, 2014 | 14.96 | 15.77 | 14.96 | 15.70 | 1,600,575 | +0.84(+5.68%) |
Jun 05, 2014 | 14.94 | 14.94 | 14.66 | 14.86 | 708,035 | -0.03(-0.18%) |
Jun 04, 2014 | 14.74 | 14.89 | 14.69 | 14.89 | 654,805 | +0.01(+0.06%) |
Jun 03, 2014 | 14.75 | 14.91 | 14.57 | 14.88 | 1,259,467 | +0.26(+1.81%) |
Jun 02, 2014 | 14.63 | 14.74 | 14.53 | 14.61 | 343,355 | -0.06(-0.42%) |
May 30, 2014 | 14.45 | 14.70 | 14.43 | 14.68 | 577,016 | +0.15(+1.03%) |
May 29, 2014 | 14.58 | 14.62 | 14.51 | 14.53 | 434,273 | -0.03(-0.18%) |
May 28, 2014 | 14.59 | 14.65 | 14.51 | 14.55 | 531,904 | -0.04(-0.24%) |
May 27, 2014 | 14.38 | 14.61 | 14.32 | 14.59 | 816,993 | +0.18(+1.22%) |
May 23, 2014 | 14.33 | 14.41 | 14.41 | 14.41 | 477,941 | -0.02(-0.12%) |
May 22, 2014 | 14.25 | 14.50 | 14.16 | 14.43 | 602,881 | +0.20(+1.42%) |
May 21, 2014 | 14.30 | 14.34 | 14.14 | 14.23 | 602,997 | -0.03(-0.19%) |
May 20, 2014 | 14.18 | 14.28 | 14.13 | 14.25 | 590,149 | +0.00(+0.00%) |
May 19, 2014 | 14.08 | 14.26 | 13.99 | 14.25 | 846,320 | +0.11(+0.75%) |
May 16, 2014 | 14.02 | 14.19 | 13.87 | 14.15 | 2,211,590 | +0.10(+0.69%) |
May 15, 2014 | 14.16 | 14.28 | 13.88 | 14.05 | 1,387,584 | +0.18(+1.27%) |
May 14, 2014 | 14.46 | 14.52 | 13.86 | 13.87 | 2,566,723 | +0.29(+2.14%) |
May 13, 2014 | 13.72 | 13.72 | 13.40 | 13.58 | 2,729,470 | -0.35(-2.53%) |
May 12, 2014 | 13.88 | 14.10 | 13.87 | 13.94 | 1,757,394 | +0.11(+0.83%) |
May 09, 2014 | 13.88 | 14.03 | 13.80 | 13.82 | 753,236 | -0.04(-0.25%) |
May 08, 2014 | 13.92 | 14.14 | 13.76 | 13.86 | 759,223 | -0.11(-0.82%) |
May 07, 2014 | 13.92 | 14.02 | 13.80 | 13.97 | 597,411 | +0.04(+0.32%) |
May 06, 2014 | 14.08 | 14.08 | 13.88 | 13.93 | 452,563 | -0.28(-1.98%) |
May 05, 2014 | 14.38 | 14.38 | 14.09 | 14.21 | 458,109 | -0.18(-1.28%) |
May 02, 2014 | 14.14 | 14.42 | 14.07 | 14.39 | 517,121 | +0.28(+2.00%) |