Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.06 | 16.20 | 15.81 | 15.87 | 735,696 | -0.39(-2.40%) |
Jul 30, 2014 | 16.41 | 16.46 | 16.17 | 16.26 | 1,528,869 | -0.05(-0.31%) |
Jul 29, 2014 | 16.28 | 16.50 | 16.13 | 16.31 | 1,132,520 | +0.02(+0.12%) |
Jul 28, 2014 | 16.25 | 16.32 | 16.02 | 16.29 | 736,584 | +0.03(+0.18%) |
Jul 25, 2014 | 16.22 | 16.35 | 16.05 | 16.26 | 1,100,750 | -0.06(-0.37%) |
Jul 24, 2014 | 16.63 | 16.68 | 16.19 | 16.32 | 2,556,678 | -0.24(-1.45%) |
Jul 23, 2014 | 16.69 | 16.69 | 16.43 | 16.56 | 1,455,919 | -0.12(-0.72%) |
Jul 22, 2014 | 15.95 | 16.83 | 15.85 | 16.68 | 7,464,890 | +1.84(+12.40%) |
Jul 21, 2014 | 14.72 | 15.08 | 14.63 | 14.84 | 1,722,952 | -0.02(-0.13%) |
Jul 18, 2014 | 14.47 | 14.93 | 14.47 | 14.86 | 874,787 | +0.36(+2.48%) |
Jul 17, 2014 | 14.62 | 14.78 | 14.46 | 14.50 | 1,338,167 | -0.24(-1.63%) |
Jul 16, 2014 | 14.60 | 14.85 | 14.53 | 14.74 | 825,854 | +0.17(+1.17%) |
Jul 15, 2014 | 14.70 | 14.71 | 14.50 | 14.57 | 457,167 | -0.16(-1.09%) |
Jul 14, 2014 | 14.77 | 14.89 | 14.71 | 14.73 | 390,617 | +0.06(+0.41%) |
Jul 11, 2014 | 14.82 | 14.85 | 14.60 | 14.67 | 506,756 | -0.18(-1.21%) |
Jul 10, 2014 | 14.89 | 15.05 | 14.64 | 14.85 | 732,385 | -0.25(-1.66%) |
Jul 09, 2014 | 14.92 | 15.11 | 14.77 | 15.10 | 787,272 | +0.22(+1.48%) |
Jul 08, 2014 | 15.01 | 15.01 | 14.67 | 14.88 | 1,009,498 | -0.12(-0.80%) |
Jul 07, 2014 | 15.15 | 15.20 | 14.99 | 15.00 | 538,853 | -0.18(-1.19%) |
Jul 03, 2014 | 15.12 | 15.18 | 15.18 | 15.18 | 184,000 | +0.13(+0.86%) |
Jul 02, 2014 | 15.03 | 15.18 | 14.91 | 15.05 | 444,163 | -0.02(-0.13%) |
Jul 01, 2014 | 15.08 | 15.29 | 14.83 | 15.07 | 1,031,208 | +0.04(+0.27%) |
Jun 30, 2014 | 14.77 | 15.04 | 14.65 | 15.03 | 1,135,581 | +0.21(+1.42%) |
Jun 27, 2014 | 14.45 | 14.84 | 14.45 | 14.82 | 2,282,940 | +0.22(+1.51%) |
Jun 26, 2014 | 14.73 | 14.76 | 14.52 | 14.60 | 557,088 | -0.15(-1.02%) |
Jun 25, 2014 | 14.48 | 14.78 | 14.42 | 14.75 | 855,684 | +0.26(+1.79%) |
Jun 24, 2014 | 14.64 | 14.91 | 14.49 | 14.49 | 819,910 | -0.20(-1.36%) |
Jun 23, 2014 | 14.82 | 14.87 | 14.60 | 14.69 | 638,329 | -0.15(-1.01%) |
Jun 20, 2014 | 15.03 | 15.03 | 14.78 | 14.84 | 1,477,252 | -0.16(-1.07%) |
Jun 19, 2014 | 15.10 | 15.29 | 14.75 | 15.00 | 1,246,682 | -0.03(-0.20%) |
Jun 18, 2014 | 14.98 | 15.18 | 14.79 | 15.03 | 1,085,821 | +0.08(+0.54%) |
Jun 17, 2014 | 14.53 | 14.99 | 14.40 | 14.95 | 891,879 | +0.39(+2.68%) |
Jun 16, 2014 | 14.58 | 14.68 | 14.48 | 14.56 | 514,801 | +0.00(+0.00%) |
Jun 13, 2014 | 14.65 | 14.81 | 14.49 | 14.56 | 1,040,677 | -0.14(-0.95%) |
Jun 12, 2014 | 14.82 | 14.93 | 14.67 | 14.70 | 675,334 | -0.18(-1.21%) |
Jun 11, 2014 | 14.94 | 14.94 | 14.80 | 14.88 | 806,440 | -0.16(-1.06%) |
Jun 10, 2014 | 15.25 | 15.29 | 15.00 | 15.04 | 392,991 | -0.31(-2.02%) |
Jun 06, 2014 | 15.09 | 15.38 | 14.97 | 15.35 | 742,697 | +0.32(+2.13%) |
Jun 05, 2014 | 14.99 | 15.07 | 14.75 | 15.03 | 546,407 | +0.08(+0.54%) |
Jun 04, 2014 | 14.78 | 15.04 | 14.75 | 14.95 | 610,157 | +0.12(+0.81%) |
Jun 03, 2014 | 14.84 | 14.98 | 14.78 | 14.83 | 513,322 | -0.06(-0.40%) |
Jun 02, 2014 | 14.92 | 15.02 | 14.79 | 14.89 | 675,505 | -0.04(-0.27%) |
May 30, 2014 | 15.06 | 15.14 | 14.83 | 14.93 | 516,053 | -0.10(-0.67%) |
May 29, 2014 | 15.03 | 15.06 | 14.86 | 15.03 | 708,093 | +0.06(+0.40%) |
May 28, 2014 | 15.15 | 15.15 | 14.85 | 14.97 | 1,014,425 | -0.29(-1.90%) |
May 27, 2014 | 15.07 | 15.27 | 14.95 | 15.26 | 748,726 | +0.33(+2.21%) |
May 23, 2014 | 14.78 | 14.93 | 14.93 | 14.93 | 753,900 | +0.12(+0.81%) |
May 22, 2014 | 14.80 | 14.86 | 14.71 | 14.81 | 367,135 | +0.06(+0.41%) |
May 21, 2014 | 14.75 | 14.81 | 14.52 | 14.75 | 932,445 | +0.04(+0.27%) |
May 20, 2014 | 15.08 | 15.08 | 14.68 | 14.71 | 1,107,741 | -0.38(-2.55%) |
May 19, 2014 | 15.16 | 15.28 | 15.01 | 15.10 | 825,346 | -0.08(-0.56%) |
May 16, 2014 | 15.04 | 15.18 | 14.82 | 15.18 | 925,510 | +0.11(+0.73%) |
May 15, 2014 | 14.88 | 15.29 | 14.75 | 15.07 | 1,625,416 | +0.27(+1.82%) |
May 14, 2014 | 14.79 | 14.89 | 14.65 | 14.80 | 1,151,852 | -0.05(-0.34%) |
May 13, 2014 | 15.05 | 15.16 | 14.76 | 14.85 | 1,086,885 | -0.21(-1.39%) |
May 12, 2014 | 14.73 | 15.12 | 14.70 | 15.06 | 1,528,526 | +0.36(+2.45%) |
May 09, 2014 | 14.40 | 14.71 | 14.28 | 14.70 | 895,039 | +0.28(+1.94%) |
May 08, 2014 | 14.50 | 14.89 | 14.40 | 14.42 | 797,860 | -0.06(-0.41%) |
May 07, 2014 | 14.58 | 14.72 | 14.15 | 14.48 | 2,555,078 | -0.12(-0.82%) |
May 06, 2014 | 14.92 | 15.01 | 14.60 | 14.60 | 1,334,275 | -0.41(-2.73%) |
May 05, 2014 | 15.04 | 15.33 | 14.95 | 15.01 | 728,294 | -0.16(-1.05%) |
May 02, 2014 | 15.56 | 15.56 | 15.17 | 15.17 | 1,298,381 | -0.38(-2.44%) |