Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.42 | 15.49 | 15.22 | 15.28 | 21,328,534 | -0.55(-3.47%) |
Jul 30, 2014 | 15.85 | 15.87 | 15.75 | 15.83 | 13,031,207 | +0.14(+0.88%) |
Jul 29, 2014 | 15.79 | 15.89 | 15.69 | 15.69 | 12,951,004 | +0.13(+0.83%) |
Jul 28, 2014 | 15.44 | 15.60 | 15.38 | 15.56 | 16,595,752 | +0.02(+0.10%) |
Jul 25, 2014 | 15.77 | 15.77 | 15.51 | 15.55 | 15,937,423 | -0.41(-2.58%) |
Jul 24, 2014 | 15.92 | 16.02 | 15.86 | 15.96 | 16,613,226 | +0.16(+1.02%) |
Jul 23, 2014 | 15.86 | 15.89 | 15.77 | 15.80 | 15,507,313 | -0.02(-0.14%) |
Jul 22, 2014 | 15.82 | 15.90 | 15.79 | 15.82 | 13,728,086 | +0.21(+1.37%) |
Jul 21, 2014 | 15.68 | 15.71 | 15.59 | 15.61 | 22,983,126 | -0.04(-0.24%) |
Jul 18, 2014 | 15.71 | 15.79 | 15.62 | 15.65 | 24,934,086 | +0.21(+1.39%) |
Jul 17, 2014 | 15.92 | 15.92 | 15.37 | 15.44 | 33,718,580 | -0.56(-3.49%) |
Jul 16, 2014 | 16.54 | 16.58 | 15.98 | 15.99 | 54,718,900 | -1.18(-6.85%) |
Jul 15, 2014 | 17.25 | 17.26 | 16.99 | 17.17 | 13,422,725 | -0.15(-0.84%) |
Jul 14, 2014 | 17.22 | 17.33 | 17.13 | 17.31 | 18,711,252 | +0.27(+1.57%) |
Jul 11, 2014 | 17.19 | 17.24 | 17.00 | 17.05 | 17,429,842 | -0.10(-0.61%) |
Jul 10, 2014 | 16.60 | 17.15 | 16.59 | 17.15 | 19,309,836 | +0.40(+2.36%) |
Jul 09, 2014 | 16.78 | 16.81 | 16.69 | 16.76 | 16,529,021 | -0.11(-0.66%) |
Jul 08, 2014 | 16.90 | 16.95 | 16.79 | 16.87 | 13,806,071 | -0.07(-0.44%) |
Jul 07, 2014 | 17.06 | 17.10 | 16.91 | 16.94 | 16,578,477 | -0.03(-0.18%) |
Jul 03, 2014 | 16.88 | 16.97 | 16.97 | 16.97 | 5,777,259 | +0.25(+1.47%) |
Jul 02, 2014 | 16.71 | 16.91 | 16.63 | 16.73 | 14,114,478 | +0.31(+1.87%) |
Jul 01, 2014 | 16.20 | 16.43 | 16.20 | 16.42 | 11,538,530 | +0.43(+2.71%) |
Jun 30, 2014 | 15.96 | 16.03 | 15.90 | 15.99 | 8,650,989 | +0.08(+0.52%) |
Jun 27, 2014 | 15.83 | 15.92 | 15.78 | 15.90 | 7,781,852 | +0.19(+1.24%) |
Jun 26, 2014 | 15.74 | 15.81 | 15.63 | 15.71 | 6,927,007 | -0.01(-0.05%) |
Jun 25, 2014 | 15.61 | 15.74 | 15.30 | 15.72 | 7,334,463 | +0.19(+1.20%) |
Jun 24, 2014 | 15.74 | 15.80 | 15.50 | 15.53 | 10,855,381 | -0.05(-0.34%) |
Jun 23, 2014 | 15.71 | 15.71 | 15.57 | 15.58 | 8,168,757 | -0.22(-1.42%) |
Jun 20, 2014 | 16.05 | 16.07 | 15.80 | 15.81 | 11,306,761 | -0.40(-2.49%) |
Jun 19, 2014 | 15.95 | 16.21 | 15.95 | 16.21 | 12,991,116 | +0.25(+1.59%) |
Jun 18, 2014 | 15.87 | 16.02 | 15.79 | 15.96 | 11,276,454 | +0.07(+0.42%) |
Jun 17, 2014 | 15.87 | 15.92 | 15.79 | 15.89 | 13,764,978 | +0.04(+0.24%) |
Jun 16, 2014 | 15.76 | 15.86 | 15.75 | 15.85 | 6,035,290 | +0.09(+0.57%) |
Jun 13, 2014 | 15.80 | 15.85 | 15.71 | 15.76 | 7,633,440 | -0.02(-0.10%) |
Jun 12, 2014 | 15.77 | 15.86 | 15.69 | 15.78 | 7,546,369 | -0.01(-0.09%) |
Jun 11, 2014 | 15.93 | 15.97 | 15.73 | 15.79 | 10,033,574 | -0.13(-0.80%) |
Jun 10, 2014 | 15.84 | 15.99 | 15.79 | 15.92 | 10,163,035 | +0.16(+1.00%) |
Jun 06, 2014 | 15.86 | 15.87 | 15.75 | 15.76 | 10,232,921 | -0.08(-0.52%) |
Jun 05, 2014 | 15.78 | 15.85 | 15.73 | 15.84 | 11,233,688 | +0.07(+0.47%) |
Jun 04, 2014 | 15.86 | 15.89 | 15.75 | 15.77 | 14,547,760 | -0.10(-0.66%) |
Jun 03, 2014 | 15.47 | 15.92 | 15.42 | 15.87 | 26,884,158 | +0.43(+2.81%) |
Jun 02, 2014 | 15.45 | 15.46 | 15.37 | 15.44 | 8,663,632 | +0.07(+0.49%) |
May 30, 2014 | 15.25 | 15.42 | 15.25 | 15.37 | 8,926,485 | -0.10(-0.68%) |
May 29, 2014 | 15.58 | 15.58 | 15.43 | 15.47 | 8,181,850 | -0.12(-0.77%) |
May 28, 2014 | 15.66 | 15.71 | 15.55 | 15.59 | 10,384,480 | -0.02(-0.14%) |
May 27, 2014 | 15.57 | 15.67 | 15.47 | 15.61 | 10,062,195 | +0.17(+1.11%) |
May 23, 2014 | 15.49 | 15.44 | 15.44 | 15.44 | 9,606,510 | -0.02(-0.15%) |
May 22, 2014 | 15.37 | 15.49 | 15.34 | 15.46 | 5,889,212 | +0.14(+0.93%) |
May 21, 2014 | 15.33 | 15.41 | 15.31 | 15.32 | 7,532,205 | -0.01(-0.05%) |
May 20, 2014 | 15.34 | 15.48 | 15.29 | 15.33 | 6,106,941 | -0.11(-0.73%) |
May 19, 2014 | 15.43 | 15.49 | 15.37 | 15.44 | 8,643,403 | -0.08(-0.53%) |
May 16, 2014 | 15.45 | 15.56 | 15.24 | 15.52 | 12,217,603 | +0.08(+0.53%) |
May 15, 2014 | 15.38 | 15.47 | 15.26 | 15.44 | 17,318,248 | +0.06(+0.39%) |
May 14, 2014 | 15.48 | 15.59 | 15.36 | 15.38 | 13,567,558 | -0.04(-0.29%) |
May 13, 2014 | 15.34 | 15.48 | 15.26 | 15.43 | 12,774,586 | +0.04(+0.24%) |
May 12, 2014 | 15.04 | 15.39 | 15.03 | 15.39 | 26,256,712 | +0.13(+0.88%) |
May 09, 2014 | 15.32 | 15.36 | 15.14 | 15.25 | 13,894,159 | -0.07(-0.49%) |
May 08, 2014 | 15.21 | 15.39 | 15.19 | 15.33 | 18,076,834 | +0.13(+0.89%) |
May 07, 2014 | 14.98 | 15.20 | 14.93 | 15.19 | 19,549,774 | +0.25(+1.65%) |
May 06, 2014 | 14.78 | 15.01 | 14.75 | 14.95 | 14,115,850 | +0.25(+1.73%) |
May 05, 2014 | 14.60 | 14.75 | 14.57 | 14.69 | 9,446,617 | +0.03(+0.20%) |
May 02, 2014 | 14.76 | 14.80 | 14.66 | 14.66 | 14,818,670 | -0.11(-0.76%) |