Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.61 | 16.63 | 16.12 | 16.39 | 25,948,384 | -0.33(-1.97%) |
Jul 30, 2014 | 17.00 | 17.06 | 16.63 | 16.72 | 13,685,137 | -0.19(-1.12%) |
Jul 29, 2014 | 17.09 | 17.14 | 16.90 | 16.91 | 16,853,708 | -0.10(-0.59%) |
Jul 28, 2014 | 16.60 | 17.03 | 16.60 | 17.01 | 18,011,354 | +0.45(+2.72%) |
Jul 25, 2014 | 16.94 | 16.94 | 16.53 | 16.56 | 21,333,348 | -0.44(-2.59%) |
Jul 24, 2014 | 17.06 | 17.18 | 16.96 | 17.00 | 20,954,228 | -0.05(-0.29%) |
Jul 23, 2014 | 17.22 | 17.22 | 17.00 | 17.05 | 21,142,000 | -0.04(-0.23%) |
Jul 22, 2014 | 16.69 | 17.16 | 16.69 | 17.09 | 31,515,290 | +0.47(+2.83%) |
Jul 21, 2014 | 16.39 | 16.68 | 16.36 | 16.62 | 18,569,836 | +0.13(+0.79%) |
Jul 18, 2014 | 16.33 | 16.58 | 16.32 | 16.49 | 12,612,299 | +0.16(+0.98%) |
Jul 17, 2014 | 16.46 | 16.57 | 16.27 | 16.33 | 22,306,380 | -0.27(-1.63%) |
Jul 16, 2014 | 16.16 | 16.71 | 16.12 | 16.60 | 23,613,536 | +0.48(+2.98%) |
Jul 15, 2014 | 16.12 | 16.19 | 15.93 | 16.12 | 19,592,298 | +0.01(+0.06%) |
Jul 14, 2014 | 16.17 | 16.25 | 15.91 | 16.11 | 24,261,904 | +0.14(+0.88%) |
Jul 11, 2014 | 15.64 | 15.98 | 15.62 | 15.97 | 15,560,763 | +0.35(+2.24%) |
Jul 10, 2014 | 15.58 | 15.97 | 15.42 | 15.62 | 28,400,748 | -0.07(-0.45%) |
Jul 09, 2014 | 15.24 | 15.76 | 15.16 | 15.69 | 54,119,384 | +0.84(+5.66%) |
Jul 08, 2014 | 14.78 | 14.89 | 14.56 | 14.85 | 26,798,436 | +0.11(+0.75%) |
Jul 07, 2014 | 14.99 | 15.05 | 14.70 | 14.74 | 16,447,570 | -0.24(-1.60%) |
Jul 03, 2014 | 14.98 | 14.98 | 14.98 | 0 | +0.13(+0.88%) | |
Jul 02, 2014 | 14.85 | 14.89 | 14.80 | 14.85 | 10,395,132 | +0.05(+0.34%) |
Jul 01, 2014 | 14.93 | 15.00 | 14.75 | 14.80 | 10,396,715 | -0.09(-0.60%) |
Jun 30, 2014 | 14.89 | 14.90 | 14.68 | 14.89 | 12,958,319 | -0.04(-0.27%) |
Jun 27, 2014 | 14.92 | 15.00 | 14.75 | 14.93 | 17,911,292 | -0.01(-0.07%) |
Jun 26, 2014 | 15.11 | 15.18 | 14.74 | 14.94 | 28,852,872 | +0.39(+2.68%) |
Jun 25, 2014 | 14.42 | 14.60 | 14.35 | 14.55 | 8,180,081 | +0.08(+0.55%) |
Jun 24, 2014 | 14.77 | 14.79 | 14.44 | 14.47 | 9,554,091 | -0.30(-2.03%) |
Jun 23, 2014 | 14.69 | 14.79 | 14.65 | 14.77 | 7,632,182 | +0.15(+1.03%) |
Jun 20, 2014 | 14.53 | 14.65 | 14.46 | 14.62 | 14,830,560 | +0.16(+1.11%) |
Jun 19, 2014 | 14.71 | 14.71 | 14.42 | 14.46 | 12,688,912 | -0.18(-1.23%) |
Jun 18, 2014 | 14.41 | 14.67 | 14.29 | 14.64 | 11,229,979 | +0.16(+1.10%) |
Jun 17, 2014 | 14.35 | 14.52 | 14.28 | 14.48 | 7,390,196 | +0.13(+0.91%) |
Jun 16, 2014 | 14.49 | 14.52 | 14.32 | 14.35 | 7,232,759 | -0.17(-1.17%) |
Jun 13, 2014 | 14.09 | 14.56 | 14.07 | 14.52 | 14,419,421 | +0.51(+3.64%) |
Jun 12, 2014 | 14.11 | 14.19 | 13.93 | 14.01 | 10,223,908 | -0.17(-1.20%) |
Jun 11, 2014 | 14.18 | 14.29 | 14.11 | 14.18 | 8,189,970 | -0.05(-0.35%) |
Jun 10, 2014 | 14.26 | 14.33 | 14.11 | 14.23 | 7,625,783 | -0.12(-0.84%) |
Jun 06, 2014 | 13.95 | 14.35 | 13.94 | 14.35 | 15,896,936 | +0.35(+2.50%) |
Jun 05, 2014 | 13.80 | 14.13 | 13.73 | 14.00 | 12,809,069 | +0.18(+1.30%) |
Jun 04, 2014 | 13.61 | 13.85 | 13.54 | 13.82 | 7,901,073 | +0.17(+1.25%) |
Jun 03, 2014 | 13.74 | 13.77 | 13.54 | 13.65 | 10,746,658 | -0.18(-1.30%) |
Jun 02, 2014 | 13.77 | 13.87 | 13.54 | 13.83 | 14,178,005 | +0.22(+1.62%) |
May 30, 2014 | 13.51 | 13.61 | 13.41 | 13.61 | 9,636,203 | +0.03(+0.22%) |
May 29, 2014 | 13.38 | 13.58 | 13.32 | 13.58 | 7,591,778 | +0.21(+1.57%) |
May 28, 2014 | 13.46 | 13.49 | 13.34 | 13.37 | 9,339,620 | -0.11(-0.82%) |
May 27, 2014 | 13.52 | 13.70 | 13.46 | 13.48 | 11,583,658 | -0.04(-0.30%) |
May 23, 2014 | 13.52 | 13.52 | 13.52 | 0 | +0.28(+2.08%) | |
May 22, 2014 | 13.22 | 13.26 | 13.13 | 13.24 | 4,434,576 | +0.12(+0.95%) |
May 21, 2014 | 13.23 | 13.38 | 13.05 | 13.12 | 10,640,911 | -0.03(-0.23%) |
May 20, 2014 | 13.40 | 13.45 | 13.02 | 13.15 | 34,842,856 | -0.36(-2.66%) |
May 19, 2014 | 13.39 | 13.53 | 13.39 | 13.51 | 11,943,873 | +0.06(+0.45%) |
May 16, 2014 | 13.30 | 13.47 | 13.18 | 13.45 | 16,830,164 | +0.13(+0.98%) |
May 15, 2014 | 13.51 | 13.53 | 13.10 | 13.32 | 13,320,634 | -0.24(-1.77%) |
May 14, 2014 | 13.80 | 13.80 | 13.53 | 13.56 | 14,021,111 | -0.23(-1.67%) |
May 13, 2014 | 13.88 | 13.95 | 13.71 | 13.79 | 11,212,298 | -0.02(-0.14%) |
May 12, 2014 | 13.44 | 13.82 | 13.43 | 13.81 | 20,151,376 | +0.56(+4.23%) |
May 09, 2014 | 13.30 | 13.38 | 13.18 | 13.25 | 9,517,665 | -0.03(-0.23%) |
May 08, 2014 | 13.28 | 13.49 | 13.23 | 13.28 | 11,836,991 | -0.04(-0.30%) |
May 07, 2014 | 13.33 | 13.41 | 13.19 | 13.32 | 19,786,046 | +0.01(+0.08%) |
May 06, 2014 | 13.53 | 13.53 | 13.30 | 13.31 | 13,006,471 | -0.22(-1.63%) |
May 05, 2014 | 13.62 | 13.67 | 13.48 | 13.53 | 12,125,782 | -0.19(-1.38%) |
May 02, 2014 | 13.67 | 13.89 | 13.62 | 13.72 | 12,800,799 | +0.08(+0.59%) |