Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.80 | 14.02 | 13.68 | 13.70 | 4,823,353 | -0.14(-1.04%) |
Jul 30, 2014 | 13.85 | 13.90 | 13.71 | 13.84 | 3,228,190 | +0.00(+0.00%) |
Jul 29, 2014 | 13.91 | 13.94 | 13.76 | 13.84 | 4,059,341 | +0.01(+0.05%) |
Jul 28, 2014 | 13.78 | 13.91 | 13.76 | 13.83 | 3,228,437 | +0.08(+0.61%) |
Jul 25, 2014 | 13.83 | 13.90 | 13.75 | 13.75 | 2,979,362 | -0.11(-0.82%) |
Jul 24, 2014 | 13.95 | 13.99 | 13.85 | 13.87 | 1,747,935 | -0.08(-0.60%) |
Jul 23, 2014 | 13.95 | 13.96 | 13.86 | 13.95 | 1,706,077 | +0.04(+0.27%) |
Jul 22, 2014 | 13.96 | 14.02 | 13.87 | 13.91 | 3,489,846 | +0.00(+0.00%) |
Jul 21, 2014 | 13.88 | 13.96 | 13.83 | 13.91 | 1,395,301 | -0.04(-0.27%) |
Jul 18, 2014 | 13.81 | 13.97 | 13.79 | 13.95 | 1,508,842 | +0.14(+1.05%) |
Jul 17, 2014 | 13.83 | 13.91 | 13.79 | 13.80 | 1,434,449 | -0.08(-0.60%) |
Jul 16, 2014 | 13.84 | 13.93 | 13.75 | 13.89 | 2,644,354 | +0.08(+0.61%) |
Jul 15, 2014 | 13.89 | 13.93 | 13.74 | 13.80 | 2,155,602 | -0.06(-0.44%) |
Jul 14, 2014 | 13.85 | 13.90 | 13.75 | 13.87 | 1,481,288 | +0.05(+0.33%) |
Jul 11, 2014 | 13.73 | 13.83 | 13.70 | 13.82 | 5,550,980 | +0.10(+0.72%) |
Jul 10, 2014 | 13.58 | 13.80 | 13.49 | 13.72 | 1,997,747 | +0.05(+0.33%) |
Jul 09, 2014 | 13.74 | 13.75 | 13.60 | 13.67 | 1,188,592 | -0.06(-0.44%) |
Jul 08, 2014 | 13.68 | 13.77 | 13.68 | 13.74 | 2,296,401 | +0.01(+0.06%) |
Jul 07, 2014 | 13.69 | 13.81 | 13.69 | 13.73 | 2,251,060 | +0.04(+0.28%) |
Jul 03, 2014 | 13.79 | 13.69 | 13.69 | 13.69 | 1,328,879 | -0.10(-0.72%) |
Jul 02, 2014 | 13.86 | 13.86 | 13.74 | 13.79 | 1,969,281 | -0.09(-0.66%) |
Jul 01, 2014 | 13.83 | 13.96 | 13.75 | 13.88 | 3,662,612 | +0.05(+0.39%) |
Jun 30, 2014 | 13.83 | 13.86 | 13.69 | 13.83 | 3,647,781 | -0.02(-0.16%) |
Jun 27, 2014 | 13.64 | 13.88 | 13.64 | 13.85 | 5,457,484 | +0.18(+1.34%) |
Jun 26, 2014 | 13.61 | 13.67 | 13.54 | 13.67 | 2,507,969 | +0.07(+0.50%) |
Jun 25, 2014 | 13.65 | 13.67 | 13.54 | 13.60 | 3,487,374 | -0.08(-0.56%) |
Jun 24, 2014 | 13.61 | 13.76 | 13.57 | 13.67 | 4,357,617 | +0.06(+0.45%) |
Jun 23, 2014 | 13.68 | 13.76 | 13.59 | 13.61 | 3,431,125 | -0.06(-0.45%) |
Jun 20, 2014 | 13.68 | 13.72 | 13.60 | 13.67 | 4,156,441 | -0.04(-0.28%) |
Jun 19, 2014 | 13.60 | 13.74 | 13.55 | 13.71 | 3,153,523 | +0.16(+1.18%) |
Jun 18, 2014 | 13.47 | 13.60 | 13.39 | 13.55 | 3,450,286 | +0.13(+0.96%) |
Jun 17, 2014 | 13.33 | 13.53 | 13.31 | 13.42 | 2,952,230 | +0.05(+0.40%) |
Jun 16, 2014 | 13.41 | 13.48 | 13.31 | 13.37 | 1,901,767 | -0.04(-0.28%) |
Jun 13, 2014 | 13.45 | 13.46 | 13.30 | 13.41 | 2,580,769 | -0.01(-0.06%) |
Jun 12, 2014 | 13.55 | 13.55 | 13.38 | 13.42 | 3,534,888 | -0.14(-1.01%) |
Jun 11, 2014 | 13.55 | 13.65 | 13.51 | 13.55 | 3,873,329 | -0.02(-0.11%) |
Jun 10, 2014 | 13.63 | 13.72 | 13.55 | 13.57 | 2,636,150 | -0.21(-1.49%) |
Jun 06, 2014 | 13.83 | 13.84 | 13.69 | 13.77 | 2,553,143 | -0.02(-0.11%) |
Jun 05, 2014 | 13.54 | 13.80 | 13.48 | 13.79 | 2,389,064 | +0.27(+2.03%) |
Jun 04, 2014 | 13.42 | 13.55 | 13.39 | 13.51 | 1,590,550 | +0.05(+0.34%) |
Jun 03, 2014 | 13.48 | 13.51 | 13.43 | 13.47 | 1,190,230 | -0.05(-0.34%) |
Jun 02, 2014 | 13.48 | 13.61 | 13.44 | 13.51 | 2,080,705 | +0.04(+0.28%) |
May 30, 2014 | 13.44 | 13.52 | 13.38 | 13.48 | 4,030,879 | +0.04(+0.28%) |
May 29, 2014 | 13.42 | 13.45 | 13.33 | 13.44 | 2,490,301 | +0.03(+0.23%) |
May 28, 2014 | 13.41 | 13.48 | 13.26 | 13.41 | 2,263,441 | -0.03(-0.23%) |
May 27, 2014 | 13.37 | 13.46 | 13.33 | 13.44 | 1,615,785 | +0.13(+0.97%) |
May 23, 2014 | 13.19 | 13.31 | 13.31 | 13.31 | 1,209,230 | +0.06(+0.49%) |
May 22, 2014 | 13.16 | 13.25 | 13.06 | 13.24 | 1,066,605 | +0.07(+0.55%) |
May 21, 2014 | 13.26 | 13.29 | 13.11 | 13.17 | 1,388,122 | -0.05(-0.35%) |
May 20, 2014 | 13.23 | 13.27 | 13.13 | 13.22 | 2,733,190 | -0.02(-0.11%) |
May 19, 2014 | 13.29 | 13.36 | 13.21 | 13.23 | 3,925,474 | -0.09(-0.69%) |
May 16, 2014 | 13.15 | 13.34 | 13.07 | 13.32 | 2,047,816 | +0.18(+1.39%) |
May 15, 2014 | 13.27 | 13.27 | 13.07 | 13.14 | 2,412,911 | -0.14(-1.09%) |
May 14, 2014 | 13.17 | 13.35 | 13.10 | 13.29 | 2,657,603 | +0.11(+0.81%) |
May 13, 2014 | 13.19 | 13.39 | 13.11 | 13.18 | 2,260,886 | -0.06(-0.46%) |
May 12, 2014 | 13.26 | 13.32 | 13.22 | 13.24 | 2,705,314 | +0.02(+0.11%) |
May 09, 2014 | 13.26 | 13.31 | 13.09 | 13.23 | 2,842,689 | -0.06(-0.45%) |
May 08, 2014 | 13.22 | 13.30 | 13.17 | 13.29 | 3,330,984 | +0.06(+0.46%) |
May 07, 2014 | 13.05 | 13.25 | 13.02 | 13.23 | 3,744,648 | +0.22(+1.68%) |
May 06, 2014 | 13.20 | 13.20 | 12.93 | 13.01 | 3,874,289 | -0.11(-0.80%) |
May 05, 2014 | 13.11 | 13.19 | 13.02 | 13.11 | 2,288,490 | -0.05(-0.40%) |
May 02, 2014 | 13.20 | 13.33 | 13.07 | 13.17 | 2,449,279 | -0.07(-0.51%) |