Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.31 | 14.72 | 14.31 | 14.39 | 108,425 | -0.05(-0.37%) |
Jul 30, 2014 | 14.52 | 14.54 | 14.40 | 14.45 | 48,358 | +0.03(+0.19%) |
Jul 29, 2014 | 14.38 | 14.62 | 14.28 | 14.42 | 82,808 | +0.08(+0.56%) |
Jul 28, 2014 | 14.34 | 14.46 | 14.26 | 14.34 | 72,047 | -0.02(-0.12%) |
Jul 25, 2014 | 14.46 | 14.64 | 14.35 | 14.36 | 132,627 | -0.18(-1.23%) |
Jul 24, 2014 | 14.41 | 14.63 | 14.06 | 14.54 | 95,746 | +0.11(+0.74%) |
Jul 23, 2014 | 14.56 | 14.64 | 14.36 | 14.43 | 64,840 | -0.09(-0.62%) |
Jul 22, 2014 | 14.31 | 14.71 | 14.23 | 14.52 | 234,625 | +0.24(+1.69%) |
Jul 21, 2014 | 14.28 | 14.37 | 14.20 | 14.28 | 80,425 | -0.07(-0.50%) |
Jul 18, 2014 | 14.26 | 14.42 | 14.26 | 14.35 | 177,790 | +0.04(+0.25%) |
Jul 17, 2014 | 14.31 | 14.43 | 14.21 | 14.31 | 157,639 | -0.09(-0.62%) |
Jul 16, 2014 | 14.54 | 14.57 | 14.28 | 14.40 | 88,548 | -0.05(-0.37%) |
Jul 15, 2014 | 14.72 | 14.72 | 14.43 | 14.46 | 115,904 | -0.29(-1.94%) |
Jul 14, 2014 | 14.66 | 14.76 | 14.59 | 14.74 | 178,681 | +0.23(+1.60%) |
Jul 11, 2014 | 14.58 | 14.72 | 14.48 | 14.51 | 106,760 | -0.13(-0.91%) |
Jul 10, 2014 | 14.52 | 14.89 | 14.35 | 14.64 | 82,801 | -0.11(-0.73%) |
Jul 09, 2014 | 14.80 | 14.94 | 14.58 | 14.75 | 87,909 | -0.07(-0.48%) |
Jul 08, 2014 | 15.08 | 15.09 | 14.72 | 14.82 | 101,259 | -0.28(-1.83%) |
Jul 07, 2014 | 15.45 | 15.45 | 15.08 | 15.10 | 66,868 | -0.34(-2.20%) |
Jul 03, 2014 | 15.49 | 15.44 | 15.44 | 15.44 | 32,835 | -0.03(-0.17%) |
Jul 02, 2014 | 15.61 | 15.71 | 15.41 | 15.46 | 62,370 | -0.14(-0.91%) |
Jul 01, 2014 | 15.37 | 15.79 | 15.29 | 15.61 | 428,232 | +0.32(+2.10%) |
Jun 30, 2014 | 15.32 | 15.35 | 15.08 | 15.29 | 139,472 | -0.06(-0.41%) |
Jun 27, 2014 | 15.24 | 15.46 | 15.21 | 15.35 | 433,731 | -0.01(-0.06%) |
Jun 26, 2014 | 15.51 | 15.51 | 15.17 | 15.36 | 66,597 | -0.11(-0.69%) |
Jun 25, 2014 | 15.29 | 15.51 | 15.17 | 15.46 | 79,426 | +0.09(+0.58%) |
Jun 24, 2014 | 15.54 | 15.70 | 15.31 | 15.37 | 44,727 | -0.12(-0.75%) |
Jun 23, 2014 | 15.53 | 15.57 | 15.33 | 15.49 | 43,197 | -0.07(-0.46%) |
Jun 20, 2014 | 15.84 | 15.84 | 15.54 | 15.56 | 122,367 | -0.26(-1.64%) |
Jun 19, 2014 | 16.05 | 16.11 | 15.55 | 15.82 | 66,571 | -0.18(-1.12%) |
Jun 18, 2014 | 15.31 | 16.03 | 15.25 | 16.00 | 101,001 | +0.64(+4.18%) |
Jun 17, 2014 | 15.34 | 15.37 | 15.19 | 15.36 | 127,050 | -0.02(-0.12%) |
Jun 16, 2014 | 15.37 | 15.44 | 15.21 | 15.37 | 73,308 | +0.02(+0.12%) |
Jun 13, 2014 | 15.70 | 15.70 | 15.17 | 15.36 | 112,658 | -0.35(-2.22%) |
Jun 12, 2014 | 15.78 | 15.79 | 15.51 | 15.70 | 149,077 | -0.08(-0.51%) |
Jun 11, 2014 | 15.78 | 15.86 | 15.65 | 15.79 | 60,217 | +0.01(+0.06%) |
Jun 10, 2014 | 15.79 | 15.86 | 15.60 | 15.78 | 79,124 | -0.20(-1.23%) |
Jun 06, 2014 | 16.01 | 16.24 | 15.78 | 15.97 | 55,941 | +0.04(+0.28%) |
Jun 05, 2014 | 15.79 | 16.09 | 15.62 | 15.93 | 75,981 | +0.17(+1.08%) |
Jun 04, 2014 | 15.47 | 15.82 | 15.39 | 15.76 | 103,995 | +0.29(+1.90%) |
Jun 03, 2014 | 16.01 | 16.01 | 15.43 | 15.46 | 136,488 | -0.56(-3.51%) |
Jun 02, 2014 | 16.41 | 16.43 | 15.99 | 16.03 | 144,775 | -0.37(-2.23%) |
May 30, 2014 | 16.43 | 16.55 | 16.30 | 16.39 | 147,741 | +0.04(+0.27%) |
May 29, 2014 | 16.43 | 16.68 | 16.27 | 16.35 | 238,950 | -0.11(-0.65%) |
May 28, 2014 | 16.00 | 16.54 | 15.94 | 16.45 | 175,365 | +0.48(+3.02%) |
May 27, 2014 | 15.52 | 16.16 | 15.46 | 15.97 | 214,981 | +0.54(+3.47%) |
May 23, 2014 | 15.40 | 15.44 | 15.44 | 15.44 | 188,834 | +0.18(+1.17%) |
May 22, 2014 | 15.14 | 15.38 | 15.04 | 15.26 | 111,199 | +0.09(+0.59%) |
May 21, 2014 | 14.99 | 15.37 | 14.89 | 15.17 | 201,901 | +0.24(+1.61%) |
May 20, 2014 | 15.04 | 15.18 | 14.82 | 14.93 | 181,166 | -0.13(-0.89%) |
May 19, 2014 | 14.98 | 15.31 | 14.87 | 15.06 | 144,678 | -0.03(-0.18%) |
May 16, 2014 | 14.98 | 15.39 | 14.72 | 15.09 | 166,125 | +0.04(+0.30%) |
May 15, 2014 | 14.75 | 15.05 | 14.75 | 15.04 | 263,940 | +0.17(+1.14%) |
May 14, 2014 | 14.29 | 15.08 | 14.29 | 14.87 | 284,812 | +0.77(+5.44%) |
May 13, 2014 | 14.24 | 14.36 | 14.09 | 14.11 | 63,355 | -0.18(-1.28%) |
May 12, 2014 | 14.05 | 14.52 | 13.99 | 14.29 | 105,716 | +0.34(+2.43%) |
May 09, 2014 | 13.83 | 14.13 | 13.60 | 13.95 | 111,051 | +0.04(+0.26%) |
May 08, 2014 | 13.81 | 14.55 | 13.59 | 13.92 | 181,060 | -0.15(-1.08%) |
May 07, 2014 | 14.24 | 14.24 | 13.81 | 14.07 | 135,231 | -0.17(-1.19%) |
May 06, 2014 | 14.35 | 14.48 | 14.19 | 14.24 | 92,098 | -0.18(-1.24%) |
May 05, 2014 | 14.37 | 14.51 | 14.21 | 14.42 | 88,496 | -0.04(-0.31%) |
May 02, 2014 | 14.42 | 14.66 | 14.36 | 14.46 | 108,075 | +0.10(+0.68%) |