Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.91 | 15.95 | 15.65 | 15.79 | 14,715 | -0.21(-1.31%) |
Jul 30, 2014 | 15.75 | 16.00 | 15.60 | 16.00 | 316,490 | +0.29(+1.85%) |
Jul 29, 2014 | 15.65 | 15.88 | 15.51 | 15.71 | 266,644 | +0.08(+0.51%) |
Jul 28, 2014 | 15.33 | 15.73 | 15.33 | 15.63 | 257,626 | +0.21(+1.36%) |
Jul 25, 2014 | 15.73 | 15.73 | 15.35 | 15.42 | 15,146 | -0.30(-1.91%) |
Jul 24, 2014 | 15.86 | 15.97 | 15.55 | 15.72 | 13,705 | -0.12(-0.76%) |
Jul 23, 2014 | 15.81 | 15.90 | 15.80 | 15.84 | 12,512 | -0.13(-0.81%) |
Jul 22, 2014 | 15.66 | 15.99 | 15.66 | 15.97 | 37,858 | +0.32(+2.04%) |
Jul 21, 2014 | 15.86 | 15.90 | 15.60 | 15.65 | 13,556 | -0.26(-1.63%) |
Jul 18, 2014 | 15.92 | 15.99 | 15.85 | 15.91 | 3,599 | +0.01(+0.06%) |
Jul 17, 2014 | 15.79 | 15.96 | 15.78 | 15.90 | 39,658 | +0.05(+0.32%) |
Jul 16, 2014 | 16.18 | 16.18 | 15.75 | 15.85 | 17,091 | -0.14(-0.88%) |
Jul 15, 2014 | 16.23 | 16.24 | 15.65 | 15.99 | 191,046 | -0.26(-1.60%) |
Jul 14, 2014 | 16.59 | 16.65 | 16.15 | 16.25 | 13,164 | -0.34(-2.05%) |
Jul 11, 2014 | 16.86 | 16.95 | 16.59 | 16.59 | 328,092 | -0.22(-1.31%) |
Jul 10, 2014 | 16.98 | 17.00 | 16.81 | 16.81 | 25,460 | -0.18(-1.06%) |
Jul 09, 2014 | 17.01 | 17.16 | 16.91 | 16.99 | 142,308 | -0.10(-0.59%) |
Jul 08, 2014 | 16.88 | 17.36 | 16.88 | 17.09 | 55,192 | +0.11(+0.65%) |
Jul 07, 2014 | 17.00 | 17.18 | 16.73 | 16.98 | 16,011 | -0.13(-0.76%) |
Jul 04, 2014 | 17.15 | 17.43 | 17.10 | 17.11 | 5,812 | -0.04(-0.23%) |
Jul 03, 2014 | 17.00 | 17.15 | 16.92 | 17.15 | 6,423 | +0.12(+0.70%) |
Jul 02, 2014 | 17.00 | 17.29 | 16.80 | 17.03 | 24,305 | -0.04(-0.23%) |
Jun 30, 2014 | 17.07 | 17.07 | 17.07 | 0 | +0.04(+0.23%) | |
Jun 27, 2014 | 17.09 | 17.09 | 16.91 | 17.03 | 11,322 | +0.02(+0.12%) |
Jun 26, 2014 | 17.00 | 17.04 | 16.96 | 17.01 | 15,641 | -0.09(-0.53%) |
Jun 25, 2014 | 17.06 | 17.27 | 16.91 | 17.10 | 235,599 | +0.04(+0.23%) |
Jun 24, 2014 | 17.56 | 17.56 | 16.82 | 17.06 | 20,005 | -0.32(-1.84%) |
Jun 23, 2014 | 17.79 | 17.83 | 17.10 | 17.38 | 42,514 | -0.61(-3.39%) |
Jun 20, 2014 | 17.50 | 18.00 | 17.05 | 17.99 | 46,894 | +0.49(+2.80%) |
Jun 19, 2014 | 16.81 | 17.56 | 16.81 | 17.50 | 119,577 | +0.69(+4.10%) |
Jun 18, 2014 | 16.74 | 16.86 | 16.74 | 16.81 | 27,681 | +0.01(+0.06%) |
Jun 17, 2014 | 16.73 | 16.80 | 16.70 | 16.80 | 35,975 | +0.11(+0.66%) |
Jun 16, 2014 | 16.50 | 16.72 | 16.50 | 16.69 | 18,613 | +0.21(+1.27%) |
Jun 13, 2014 | 16.98 | 16.98 | 16.42 | 16.48 | 11,060 | -0.50(-2.94%) |
Jun 12, 2014 | 16.79 | 16.99 | 16.51 | 16.98 | 25,023 | +0.22(+1.31%) |
Jun 11, 2014 | 16.23 | 16.90 | 16.23 | 16.76 | 22,474 | +0.06(+0.36%) |
Jun 10, 2014 | 17.19 | 17.19 | 16.65 | 16.70 | 105,304 | -0.46(-2.68%) |
Jun 06, 2014 | 17.00 | 17.16 | 16.90 | 17.16 | 82,825 | +0.16(+0.94%) |
Jun 05, 2014 | 17.00 | 17.09 | 16.89 | 17.00 | 25,751 | +0.00(+0.00%) |
Jun 04, 2014 | 17.50 | 17.50 | 16.90 | 17.00 | 43,986 | -0.50(-2.86%) |
Jun 03, 2014 | 16.68 | 17.69 | 16.59 | 17.50 | 175,516 | +0.95(+5.74%) |
Jun 02, 2014 | 16.25 | 16.55 | 16.23 | 16.55 | 99,124 | +0.55(+3.44%) |
May 30, 2014 | 16.04 | 16.30 | 16.00 | 16.00 | 65,158 | -0.04(-0.25%) |
May 29, 2014 | 16.10 | 16.10 | 15.95 | 16.04 | 20,199 | -0.05(-0.31%) |
May 28, 2014 | 15.75 | 16.18 | 15.75 | 16.09 | 52,626 | +0.33(+2.09%) |
May 27, 2014 | 15.25 | 15.93 | 15.25 | 15.76 | 33,068 | +0.52(+3.41%) |
May 26, 2014 | 15.14 | 15.25 | 15.14 | 15.24 | 4,805 | +0.06(+0.40%) |
May 23, 2014 | 15.05 | 15.20 | 15.05 | 15.18 | 13,511 | +0.17(+1.13%) |
May 22, 2014 | 15.01 | 15.10 | 14.99 | 15.01 | 92,383 | -0.13(-0.86%) |
May 21, 2014 | 14.99 | 15.15 | 14.99 | 15.14 | 5,126 | +0.22(+1.47%) |
May 20, 2014 | 14.97 | 15.10 | 14.92 | 14.92 | 9,597 | -0.12(-0.80%) |
May 16, 2014 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.02(+0.13%) |
May 15, 2014 | 15.10 | 15.21 | 14.89 | 15.02 | 189,148 | -0.23(-1.51%) |
May 14, 2014 | 15.10 | 15.29 | 15.10 | 15.25 | 30,187 | +0.13(+0.86%) |
May 13, 2014 | 15.13 | 15.15 | 15.05 | 15.12 | 9,424 | +0.11(+0.73%) |
May 12, 2014 | 14.97 | 15.05 | 14.96 | 15.01 | 7,167 | +0.05(+0.33%) |
May 09, 2014 | 14.95 | 15.13 | 14.79 | 14.96 | 6,111 | +0.02(+0.13%) |
May 08, 2014 | 14.76 | 15.24 | 14.52 | 14.94 | 32,030 | +0.19(+1.29%) |
May 07, 2014 | 14.80 | 14.90 | 14.65 | 14.75 | 71,691 | -0.02(-0.14%) |
May 06, 2014 | 14.88 | 14.88 | 14.68 | 14.77 | 17,634 | -0.12(-0.81%) |
May 05, 2014 | 14.77 | 14.99 | 14.77 | 14.89 | 8,418 | +0.03(+0.20%) |
May 02, 2014 | 15.25 | 15.28 | 14.86 | 14.86 | 11,111 | -0.49(-3.19%) |