Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.92 | 16.16 | 15.49 | 15.61 | 553,634 | -0.55(-3.40%) |
Jul 30, 2014 | 16.00 | 16.42 | 15.95 | 16.16 | 901,622 | +0.42(+2.67%) |
Jul 29, 2014 | 15.63 | 16.02 | 15.62 | 15.74 | 1,565,051 | +0.16(+1.03%) |
Jul 28, 2014 | 16.09 | 16.23 | 15.56 | 15.58 | 960,221 | -0.41(-2.56%) |
Jul 25, 2014 | 16.40 | 16.40 | 15.98 | 15.99 | 780,744 | -0.53(-3.21%) |
Jul 24, 2014 | 16.76 | 17.10 | 16.51 | 16.52 | 1,258,048 | -0.32(-1.90%) |
Jul 23, 2014 | 16.62 | 17.07 | 16.62 | 16.84 | 864,982 | +0.35(+2.12%) |
Jul 22, 2014 | 16.61 | 17.15 | 16.28 | 16.49 | 948,112 | -0.17(-1.02%) |
Jul 21, 2014 | 16.27 | 17.14 | 16.21 | 16.66 | 1,382,806 | +0.35(+2.15%) |
Jul 18, 2014 | 16.29 | 16.74 | 16.12 | 16.31 | 1,676,661 | -0.03(-0.18%) |
Jul 17, 2014 | 16.77 | 17.11 | 16.30 | 16.34 | 1,058,896 | -0.61(-3.60%) |
Jul 16, 2014 | 17.33 | 17.48 | 16.78 | 16.95 | 1,033,313 | -0.27(-1.57%) |
Jul 15, 2014 | 16.30 | 17.47 | 16.01 | 17.22 | 1,492,536 | +0.96(+5.90%) |
Jul 14, 2014 | 16.71 | 16.73 | 16.19 | 16.26 | 594,157 | -0.19(-1.16%) |
Jul 11, 2014 | 16.00 | 16.47 | 15.87 | 16.45 | 459,190 | +0.39(+2.43%) |
Jul 10, 2014 | 15.22 | 16.30 | 15.01 | 16.06 | 768,679 | -0.28(-1.71%) |
Jul 09, 2014 | 15.91 | 16.44 | 15.40 | 16.34 | 691,625 | +0.57(+3.61%) |
Jul 08, 2014 | 16.64 | 16.67 | 15.25 | 15.77 | 2,146,382 | -0.97(-5.79%) |
Jul 07, 2014 | 17.50 | 17.50 | 16.70 | 16.74 | 777,075 | -0.73(-4.18%) |
Jul 03, 2014 | 17.13 | 17.47 | 17.47 | 17.47 | 345,400 | +0.35(+2.04%) |
Jul 02, 2014 | 17.18 | 17.35 | 17.00 | 17.12 | 581,314 | -0.11(-0.64%) |
Jul 01, 2014 | 17.10 | 17.47 | 17.08 | 17.23 | 854,893 | +0.20(+1.17%) |
Jun 30, 2014 | 16.65 | 17.06 | 16.43 | 17.03 | 1,004,463 | +0.40(+2.41%) |
Jun 27, 2014 | 16.43 | 16.83 | 16.41 | 16.63 | 1,238,116 | -0.03(-0.18%) |
Jun 26, 2014 | 16.57 | 16.79 | 16.31 | 16.66 | 558,116 | +0.03(+0.18%) |
Jun 25, 2014 | 16.11 | 16.75 | 16.09 | 16.63 | 703,612 | +0.32(+1.96%) |
Jun 24, 2014 | 16.97 | 17.08 | 16.18 | 16.31 | 1,703,812 | -0.64(-3.78%) |
Jun 23, 2014 | 16.90 | 17.74 | 16.90 | 16.95 | 1,079,406 | -0.11(-0.64%) |
Jun 20, 2014 | 17.25 | 17.28 | 16.90 | 17.06 | 2,367,965 | -0.21(-1.22%) |
Jun 19, 2014 | 16.71 | 17.31 | 16.43 | 17.27 | 1,174,133 | +0.67(+4.04%) |
Jun 18, 2014 | 16.52 | 16.66 | 16.03 | 16.60 | 1,446,624 | +0.04(+0.24%) |
Jun 17, 2014 | 16.23 | 16.64 | 15.90 | 16.56 | 1,113,196 | +0.36(+2.22%) |
Jun 16, 2014 | 15.46 | 16.31 | 15.40 | 16.20 | 1,671,040 | +0.66(+4.25%) |
Jun 13, 2014 | 14.99 | 15.71 | 14.84 | 15.54 | 838,979 | +0.53(+3.53%) |
Jun 12, 2014 | 15.04 | 15.21 | 14.71 | 15.01 | 936,794 | +0.00(+0.00%) |
Jun 11, 2014 | 15.20 | 15.46 | 14.83 | 15.01 | 1,125,157 | -0.30(-1.96%) |
Jun 10, 2014 | 15.18 | 15.62 | 15.01 | 15.31 | 842,426 | +0.10(+0.66%) |
Jun 06, 2014 | 15.07 | 15.22 | 14.84 | 15.21 | 1,035,304 | +0.14(+0.93%) |
Jun 05, 2014 | 14.55 | 15.16 | 14.44 | 15.07 | 1,466,450 | +0.55(+3.79%) |
Jun 04, 2014 | 14.20 | 14.68 | 13.86 | 14.52 | 2,877,719 | +0.87(+6.37%) |
Jun 03, 2014 | 13.29 | 13.67 | 13.13 | 13.65 | 968,398 | +0.25(+1.87%) |
Jun 02, 2014 | 13.50 | 13.58 | 13.02 | 13.40 | 1,195,169 | -0.08(-0.59%) |
May 30, 2014 | 13.71 | 13.74 | 13.35 | 13.48 | 928,455 | -0.71(-5.00%) |
May 29, 2014 | 14.15 | 14.37 | 14.00 | 14.19 | 783,451 | +0.05(+0.35%) |
May 28, 2014 | 13.74 | 14.20 | 13.63 | 14.14 | 962,927 | +0.40(+2.91%) |
May 27, 2014 | 13.73 | 14.13 | 13.60 | 13.74 | 922,628 | +0.17(+1.25%) |
May 23, 2014 | 13.50 | 13.57 | 13.57 | 13.57 | 741,700 | -0.19(-1.38%) |
May 22, 2014 | 13.44 | 13.90 | 13.25 | 13.76 | 1,354,542 | +0.40(+2.99%) |
May 21, 2014 | 12.81 | 13.42 | 12.73 | 13.36 | 1,463,236 | +0.61(+4.78%) |
May 20, 2014 | 12.73 | 12.84 | 12.61 | 12.75 | 769,731 | -0.06(-0.47%) |
May 19, 2014 | 12.29 | 12.88 | 12.16 | 12.81 | 1,213,110 | +0.46(+3.72%) |
May 16, 2014 | 12.16 | 12.41 | 12.06 | 12.35 | 910,796 | +0.18(+1.48%) |
May 15, 2014 | 12.25 | 12.38 | 11.81 | 12.17 | 1,072,263 | -0.13(-1.06%) |
May 14, 2014 | 12.61 | 12.79 | 12.28 | 12.30 | 1,185,797 | -0.38(-3.00%) |
May 13, 2014 | 12.59 | 12.91 | 12.40 | 12.68 | 1,368,548 | +0.06(+0.48%) |
May 12, 2014 | 11.91 | 12.66 | 11.89 | 12.62 | 1,707,943 | +0.74(+6.23%) |
May 09, 2014 | 11.18 | 11.93 | 11.01 | 11.88 | 1,482,051 | +0.63(+5.60%) |
May 08, 2014 | 11.17 | 11.51 | 10.69 | 11.25 | 2,367,186 | +0.08(+0.72%) |
May 07, 2014 | 11.65 | 11.65 | 10.91 | 11.17 | 1,881,450 | -0.25(-2.19%) |
May 06, 2014 | 11.76 | 11.81 | 11.41 | 11.42 | 1,953,246 | -0.36(-3.06%) |
May 05, 2014 | 11.94 | 12.06 | 11.68 | 11.78 | 3,882,382 | -0.31(-2.56%) |
May 02, 2014 | 12.55 | 12.56 | 11.86 | 12.09 | 3,558,241 | -0.46(-3.70%) |