Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.02 | 15.07 | 14.98 | 15.00 | 24,493 | -0.32(-2.09%) |
Jul 30, 2014 | 15.40 | 15.43 | 15.25 | 15.32 | 19,771 | -0.07(-0.49%) |
Jul 29, 2014 | 15.40 | 15.46 | 15.38 | 15.39 | 15,681 | -0.16(-1.00%) |
Jul 28, 2014 | 15.57 | 15.59 | 15.45 | 15.55 | 33,047 | -0.02(-0.13%) |
Jul 25, 2014 | 15.70 | 15.70 | 15.56 | 15.57 | 11,931 | +0.09(+0.58%) |
Jul 24, 2014 | 15.46 | 15.52 | 15.46 | 15.48 | 12,775 | +0.05(+0.32%) |
Jul 23, 2014 | 15.47 | 15.47 | 15.39 | 15.43 | 7,765 | -0.09(-0.58%) |
Jul 22, 2014 | 15.48 | 15.55 | 15.45 | 15.52 | 23,734 | +0.30(+1.97%) |
Jul 21, 2014 | 15.20 | 15.25 | 15.18 | 15.22 | 12,209 | -0.10(-0.65%) |
Jul 18, 2014 | 15.25 | 15.34 | 15.22 | 15.32 | 6,279 | -0.04(-0.26%) |
Jul 17, 2014 | 15.42 | 15.55 | 15.34 | 15.36 | 19,179 | -0.40(-2.51%) |
Jul 16, 2014 | 15.72 | 15.79 | 15.69 | 15.76 | 19,460 | +0.60(+3.97%) |
Jul 15, 2014 | 15.34 | 15.37 | 15.12 | 15.15 | 22,142 | -0.54(-3.47%) |
Jul 14, 2014 | 15.73 | 15.73 | 15.63 | 15.70 | 24,301 | +0.04(+0.26%) |
Jul 11, 2014 | 15.48 | 15.66 | 15.48 | 15.66 | 21,940 | +0.59(+3.92%) |
Jul 10, 2014 | 14.99 | 15.15 | 14.98 | 15.07 | 25,221 | -0.55(-3.52%) |
Jul 09, 2014 | 15.42 | 15.62 | 15.41 | 15.62 | 19,879 | +0.16(+1.04%) |
Jul 08, 2014 | 15.67 | 15.67 | 15.40 | 15.46 | 37,496 | -0.81(-4.98%) |
Jul 07, 2014 | 16.24 | 16.30 | 16.18 | 16.27 | 10,415 | -0.43(-2.57%) |
Jul 03, 2014 | 16.70 | 16.70 | 16.70 | 0 | +0.04(+0.24%) | |
Jul 02, 2014 | 16.66 | 16.69 | 16.59 | 16.66 | 14,159 | +0.07(+0.42%) |
Jul 01, 2014 | 16.61 | 16.65 | 16.53 | 16.59 | 41,121 | -0.20(-1.19%) |
Jun 30, 2014 | 16.98 | 17.01 | 16.73 | 16.79 | 11,154 | +0.54(+3.32%) |
Jun 27, 2014 | 16.15 | 16.25 | 16.12 | 16.25 | 13,008 | -0.28(-1.69%) |
Jun 26, 2014 | 16.55 | 16.56 | 16.34 | 16.53 | 26,680 | +0.28(+1.69%) |
Jun 25, 2014 | 16.07 | 16.26 | 16.06 | 16.25 | 26,903 | -0.11(-0.64%) |
Jun 24, 2014 | 16.50 | 16.50 | 16.33 | 16.36 | 31,126 | -0.56(-3.31%) |
Jun 23, 2014 | 16.85 | 16.97 | 16.80 | 16.92 | 20,044 | +0.01(+0.06%) |
Jun 20, 2014 | 16.88 | 16.98 | 16.85 | 16.91 | 19,171 | +0.15(+0.92%) |
Jun 19, 2014 | 16.97 | 17.03 | 16.72 | 16.76 | 38,106 | -0.17(-0.99%) |
Jun 18, 2014 | 16.79 | 16.96 | 16.72 | 16.93 | 48,851 | +0.87(+5.39%) |
Jun 17, 2014 | 16.10 | 16.17 | 15.98 | 16.06 | 59,969 | -0.42(-2.55%) |
Jun 16, 2014 | 16.51 | 16.62 | 16.46 | 16.48 | 43,525 | -0.79(-4.57%) |
Jun 13, 2014 | 17.26 | 17.33 | 17.18 | 17.27 | 20,342 | +0.21(+1.23%) |
Jun 12, 2014 | 17.29 | 17.30 | 17.04 | 17.06 | 62,609 | -0.26(-1.50%) |
Jun 11, 2014 | 17.37 | 17.41 | 17.27 | 17.32 | 46,424 | -0.52(-2.91%) |
Jun 10, 2014 | 17.77 | 17.84 | 17.65 | 17.84 | 44,335 | -0.47(-2.57%) |
Jun 06, 2014 | 18.28 | 18.31 | 18.20 | 18.31 | 27,855 | +0.31(+1.72%) |
Jun 05, 2014 | 17.70 | 18.00 | 17.70 | 18.00 | 25,490 | +0.24(+1.35%) |
Jun 04, 2014 | 17.49 | 17.76 | 17.49 | 17.76 | 25,906 | +0.46(+2.66%) |
Jun 03, 2014 | 17.23 | 17.31 | 17.17 | 17.30 | 23,135 | -0.33(-1.87%) |
Jun 02, 2014 | 17.79 | 17.79 | 17.55 | 17.63 | 57,406 | -0.16(-0.90%) |
May 30, 2014 | 17.59 | 17.80 | 17.59 | 17.79 | 29,272 | -0.07(-0.42%) |
May 29, 2014 | 17.90 | 17.90 | 17.71 | 17.86 | 18,994 | +0.01(+0.08%) |
May 28, 2014 | 17.73 | 17.85 | 17.65 | 17.85 | 35,599 | +0.44(+2.53%) |
May 27, 2014 | 17.43 | 17.45 | 17.32 | 17.41 | 80,743 | +0.53(+3.14%) |
May 23, 2014 | 16.88 | 16.88 | 16.88 | 0 | -0.25(-1.45%) | |
May 22, 2014 | 17.11 | 17.13 | 17.05 | 17.13 | 21,092 | +0.23(+1.35%) |
May 21, 2014 | 16.67 | 16.90 | 16.67 | 16.90 | 35,362 | +0.32(+1.93%) |
May 20, 2014 | 16.50 | 16.65 | 16.40 | 16.58 | 43,790 | +0.41(+2.53%) |
May 19, 2014 | 16.19 | 16.26 | 16.12 | 16.17 | 9,252 | -0.08(-0.49%) |
May 16, 2014 | 16.24 | 16.29 | 16.13 | 16.25 | 9,415 | -0.01(-0.06%) |
May 15, 2014 | 16.27 | 16.30 | 15.99 | 16.26 | 29,343 | +0.14(+0.87%) |
May 14, 2014 | 16.24 | 16.32 | 16.12 | 16.12 | 9,337 | -0.06(-0.37%) |
May 13, 2014 | 16.31 | 16.31 | 16.16 | 16.18 | 25,251 | -0.64(-3.80%) |
May 12, 2014 | 16.85 | 16.85 | 16.72 | 16.82 | 38,542 | +0.63(+3.88%) |
May 09, 2014 | 16.19 | 16.22 | 16.09 | 16.19 | 47,592 | +1.03(+6.81%) |
May 08, 2014 | 14.93 | 15.21 | 14.85 | 15.16 | 179,290 | +0.22(+1.47%) |
May 07, 2014 | 15.13 | 15.13 | 14.76 | 14.94 | 31,660 | -0.55(-3.55%) |
May 06, 2014 | 15.55 | 15.56 | 15.41 | 15.49 | 23,504 | +0.13(+0.85%) |
May 05, 2014 | 15.11 | 15.36 | 15.08 | 15.36 | 51,128 | +0.41(+2.74%) |
May 02, 2014 | 14.86 | 14.97 | 14.82 | 14.95 | 15,834 | +0.14(+0.95%) |