Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.62 | 14.65 | 14.15 | 14.20 | 9,091,033 | -0.57(-3.86%) |
Jul 30, 2014 | 13.36 | 14.78 | 13.31 | 14.77 | 25,895,710 | +0.66(+4.70%) |
Jul 29, 2014 | 14.12 | 14.16 | 13.97 | 14.11 | 7,598,511 | +0.04(+0.32%) |
Jul 28, 2014 | 14.05 | 14.10 | 13.89 | 14.06 | 7,027,725 | +0.01(+0.08%) |
Jul 25, 2014 | 14.07 | 14.15 | 13.98 | 14.05 | 5,199,863 | -0.08(-0.57%) |
Jul 24, 2014 | 14.12 | 14.20 | 14.06 | 14.13 | 4,004,470 | +0.03(+0.24%) |
Jul 23, 2014 | 14.05 | 14.15 | 13.98 | 14.10 | 5,420,880 | +0.05(+0.38%) |
Jul 22, 2014 | 13.88 | 14.18 | 13.85 | 14.05 | 6,512,674 | +0.20(+1.47%) |
Jul 21, 2014 | 13.87 | 13.88 | 13.73 | 13.84 | 4,550,964 | -0.08(-0.56%) |
Jul 18, 2014 | 13.91 | 14.02 | 13.81 | 13.92 | 3,886,181 | +0.14(+1.00%) |
Jul 17, 2014 | 13.82 | 13.96 | 13.73 | 13.78 | 4,444,946 | -0.12(-0.87%) |
Jul 16, 2014 | 14.07 | 14.14 | 13.83 | 13.90 | 5,965,627 | -0.15(-1.04%) |
Jul 15, 2014 | 14.04 | 14.13 | 13.97 | 14.05 | 5,176,357 | -0.03(-0.18%) |
Jul 14, 2014 | 13.86 | 14.17 | 13.85 | 14.07 | 6,095,761 | +0.29(+2.10%) |
Jul 11, 2014 | 13.87 | 13.88 | 13.74 | 13.79 | 2,332,155 | -0.07(-0.49%) |
Jul 10, 2014 | 13.78 | 13.97 | 13.64 | 13.85 | 4,207,607 | -0.07(-0.47%) |
Jul 09, 2014 | 14.04 | 14.06 | 13.88 | 13.92 | 4,139,559 | -0.07(-0.51%) |
Jul 08, 2014 | 14.40 | 14.40 | 13.90 | 13.99 | 5,783,166 | -0.44(-3.03%) |
Jul 07, 2014 | 14.48 | 14.59 | 14.33 | 14.43 | 3,976,525 | -0.15(-1.04%) |
Jul 03, 2014 | 14.55 | 14.58 | 14.58 | 14.58 | 3,332,144 | +0.03(+0.22%) |
Jul 02, 2014 | 14.80 | 14.86 | 14.54 | 14.55 | 5,179,400 | -0.32(-2.13%) |
Jul 01, 2014 | 14.65 | 14.98 | 14.59 | 14.87 | 5,073,198 | +0.24(+1.62%) |
Jun 30, 2014 | 14.58 | 14.74 | 14.47 | 14.63 | 4,831,487 | +0.06(+0.41%) |
Jun 27, 2014 | 14.60 | 14.70 | 14.45 | 14.57 | 6,896,522 | -0.07(-0.48%) |
Jun 26, 2014 | 14.61 | 14.72 | 14.50 | 14.64 | 3,622,795 | +0.07(+0.51%) |
Jun 25, 2014 | 14.60 | 14.72 | 14.25 | 14.57 | 11,913,087 | -0.07(-0.48%) |
Jun 24, 2014 | 14.64 | 14.79 | 14.56 | 14.63 | 5,360,413 | -0.03(-0.19%) |
Jun 23, 2014 | 14.69 | 14.74 | 14.61 | 14.66 | 2,791,055 | -0.04(-0.26%) |
Jun 20, 2014 | 14.57 | 14.70 | 14.41 | 14.70 | 3,401,750 | +0.15(+1.05%) |
Jun 19, 2014 | 14.58 | 14.67 | 14.38 | 14.55 | 3,275,761 | +0.01(+0.04%) |
Jun 18, 2014 | 14.43 | 14.55 | 14.28 | 14.54 | 3,294,180 | +0.12(+0.81%) |
Jun 17, 2014 | 14.41 | 14.47 | 14.34 | 14.43 | 1,906,695 | -0.04(-0.29%) |
Jun 16, 2014 | 14.42 | 14.50 | 14.35 | 14.47 | 2,059,962 | -0.04(-0.26%) |
Jun 13, 2014 | 14.45 | 14.53 | 14.31 | 14.51 | 2,155,501 | +0.12(+0.87%) |
Jun 12, 2014 | 14.47 | 14.51 | 14.34 | 14.38 | 2,786,124 | -0.07(-0.50%) |
Jun 11, 2014 | 14.36 | 14.47 | 14.33 | 14.45 | 3,214,419 | +0.00(+0.01%) |
Jun 10, 2014 | 14.44 | 14.54 | 14.37 | 14.45 | 5,580,422 | +0.26(+1.80%) |
Jun 06, 2014 | 14.12 | 14.22 | 14.02 | 14.20 | 4,884,784 | +0.09(+0.66%) |
Jun 05, 2014 | 14.03 | 14.16 | 13.96 | 14.10 | 4,676,763 | +0.05(+0.39%) |
Jun 04, 2014 | 13.93 | 14.07 | 13.74 | 14.05 | 4,458,292 | +0.07(+0.53%) |
Jun 03, 2014 | 13.94 | 14.03 | 13.81 | 13.97 | 5,327,021 | -0.04(-0.26%) |
Jun 02, 2014 | 14.02 | 14.19 | 13.94 | 14.01 | 7,038,970 | +0.02(+0.14%) |
May 30, 2014 | 13.93 | 14.05 | 13.93 | 13.99 | 7,259,347 | +0.03(+0.18%) |
May 29, 2014 | 13.93 | 14.02 | 13.81 | 13.97 | 6,683,546 | +0.16(+1.19%) |
May 28, 2014 | 13.79 | 13.94 | 13.62 | 13.80 | 8,529,827 | +0.19(+1.40%) |
May 27, 2014 | 13.23 | 13.69 | 13.23 | 13.61 | 5,926,461 | +0.41(+3.12%) |
May 23, 2014 | 13.03 | 13.20 | 13.20 | 13.20 | 5,405,447 | +0.07(+0.50%) |
May 22, 2014 | 13.28 | 13.31 | 13.07 | 13.13 | 2,937,389 | -0.14(-1.07%) |
May 21, 2014 | 13.18 | 13.31 | 13.12 | 13.27 | 4,050,758 | +0.15(+1.14%) |
May 20, 2014 | 13.27 | 13.34 | 13.10 | 13.12 | 4,246,097 | -0.19(-1.40%) |
May 19, 2014 | 13.21 | 13.39 | 13.03 | 13.31 | 4,737,036 | +0.04(+0.29%) |
May 16, 2014 | 13.41 | 13.53 | 13.19 | 13.27 | 4,003,538 | -0.07(-0.54%) |
May 15, 2014 | 13.36 | 13.46 | 13.19 | 13.34 | 3,634,759 | -0.16(-1.20%) |
May 14, 2014 | 13.65 | 13.70 | 13.48 | 13.51 | 3,764,358 | -0.14(-1.05%) |
May 13, 2014 | 13.75 | 13.80 | 13.51 | 13.65 | 4,910,902 | -0.04(-0.32%) |
May 12, 2014 | 13.47 | 13.82 | 13.45 | 13.69 | 3,672,282 | +0.29(+2.14%) |
May 09, 2014 | 13.47 | 13.47 | 13.21 | 13.41 | 3,845,169 | +0.07(+0.54%) |
May 08, 2014 | 13.02 | 13.56 | 12.85 | 13.34 | 8,669,273 | +0.29(+2.21%) |
May 07, 2014 | 13.39 | 13.48 | 12.96 | 13.05 | 8,154,823 | -0.28(-2.10%) |
May 06, 2014 | 13.71 | 13.79 | 13.31 | 13.33 | 5,078,709 | -0.44(-3.23%) |
May 05, 2014 | 13.62 | 13.78 | 13.54 | 13.77 | 3,592,036 | +0.08(+0.55%) |
May 02, 2014 | 13.71 | 13.79 | 13.45 | 13.70 | 5,675,506 | -0.01(-0.05%) |