Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.54 | 14.54 | 14.36 | 14.47 | 52,302 | -0.60(-3.98%) |
Jul 30, 2014 | 15.19 | 15.21 | 14.94 | 15.07 | 78,260 | +0.46(+3.15%) |
Jul 29, 2014 | 14.55 | 14.67 | 14.49 | 14.61 | 322,434 | -0.13(-0.92%) |
Jul 28, 2014 | 14.81 | 14.83 | 14.70 | 14.74 | 111,793 | -0.16(-1.04%) |
Jul 25, 2014 | 15.08 | 15.08 | 14.85 | 14.90 | 61,523 | -0.36(-2.33%) |
Jul 24, 2014 | 15.25 | 15.30 | 15.16 | 15.26 | 65,795 | +0.12(+0.83%) |
Jul 23, 2014 | 15.19 | 15.19 | 15.06 | 15.13 | 65,197 | +0.18(+1.20%) |
Jul 22, 2014 | 14.93 | 14.97 | 14.89 | 14.95 | 118,422 | +0.30(+2.05%) |
Jul 21, 2014 | 14.79 | 14.79 | 14.60 | 14.65 | 58,056 | -0.41(-2.72%) |
Jul 18, 2014 | 14.92 | 15.13 | 14.88 | 15.06 | 59,963 | +0.01(+0.07%) |
Jul 17, 2014 | 15.26 | 15.30 | 15.01 | 15.05 | 110,194 | -0.19(-1.28%) |
Jul 16, 2014 | 15.28 | 15.35 | 15.23 | 15.24 | 130,457 | -0.56(-3.51%) |
Jul 15, 2014 | 15.85 | 15.91 | 15.65 | 15.80 | 129,635 | -0.22(-1.37%) |
Jul 14, 2014 | 16.17 | 16.20 | 15.97 | 16.02 | 87,636 | -0.03(-0.19%) |
Jul 11, 2014 | 16.02 | 16.08 | 15.93 | 16.05 | 115,392 | +0.15(+0.94%) |
Jul 10, 2014 | 15.87 | 15.96 | 15.85 | 15.90 | 223,189 | -0.22(-1.36%) |
Jul 09, 2014 | 16.04 | 16.20 | 15.95 | 16.12 | 283,553 | +0.13(+0.81%) |
Jul 08, 2014 | 16.06 | 16.06 | 15.89 | 15.99 | 320,178 | -0.35(-2.17%) |
Jul 07, 2014 | 16.09 | 16.37 | 16.05 | 16.34 | 202,076 | +0.13(+0.83%) |
Jul 03, 2014 | 16.21 | 16.21 | 16.21 | 0 | +0.13(+0.81%) | |
Jul 02, 2014 | 16.15 | 16.17 | 16.02 | 16.08 | 137,447 | -0.32(-1.95%) |
Jul 01, 2014 | 16.33 | 16.41 | 16.30 | 16.40 | 111,306 | -0.34(-2.03%) |
Jun 30, 2014 | 16.68 | 16.78 | 16.66 | 16.74 | 49,106 | -0.13(-0.77%) |
Jun 27, 2014 | 16.77 | 16.87 | 16.74 | 16.87 | 38,262 | +0.26(+1.57%) |
Jun 26, 2014 | 16.55 | 16.61 | 16.33 | 16.61 | 73,522 | -0.16(-0.95%) |
Jun 25, 2014 | 16.54 | 16.79 | 16.53 | 16.77 | 142,866 | +0.16(+0.96%) |
Jun 24, 2014 | 16.68 | 16.75 | 16.54 | 16.61 | 141,216 | -0.12(-0.72%) |
Jun 23, 2014 | 16.70 | 16.76 | 16.66 | 16.73 | 36,044 | -0.30(-1.76%) |
Jun 20, 2014 | 17.25 | 17.25 | 17.00 | 17.03 | 40,883 | -0.11(-0.64%) |
Jun 19, 2014 | 17.25 | 17.28 | 17.07 | 17.14 | 61,892 | +0.01(+0.06%) |
Jun 18, 2014 | 17.01 | 17.19 | 16.92 | 17.13 | 67,809 | -0.03(-0.17%) |
Jun 17, 2014 | 17.10 | 17.16 | 17.06 | 17.16 | 147,971 | -0.03(-0.17%) |
Jun 16, 2014 | 17.15 | 17.21 | 17.08 | 17.19 | 33,900 | -0.06(-0.35%) |
Jun 13, 2014 | 17.31 | 17.34 | 17.22 | 17.25 | 60,134 | -0.20(-1.17%) |
Jun 12, 2014 | 17.42 | 17.55 | 17.39 | 17.45 | 64,162 | -0.11(-0.60%) |
Jun 11, 2014 | 17.68 | 17.74 | 17.52 | 17.56 | 127,937 | -0.62(-3.38%) |
Jun 10, 2014 | 18.13 | 18.24 | 18.13 | 18.18 | 46,684 | -0.16(-0.90%) |
Jun 06, 2014 | 18.35 | 18.35 | 18.20 | 18.34 | 114,512 | +0.10(+0.55%) |
Jun 05, 2014 | 18.10 | 18.25 | 18.02 | 18.24 | 37,406 | +0.35(+1.96%) |
Jun 04, 2014 | 17.81 | 17.90 | 17.72 | 17.89 | 98,119 | -0.06(-0.33%) |
Jun 03, 2014 | 18.02 | 18.02 | 17.85 | 17.95 | 43,398 | -0.20(-1.10%) |
Jun 02, 2014 | 18.17 | 18.17 | 18.02 | 18.15 | 43,947 | +0.12(+0.67%) |
May 30, 2014 | 17.89 | 18.03 | 17.80 | 18.03 | 28,502 | +0.08(+0.45%) |
May 29, 2014 | 18.00 | 18.02 | 17.83 | 17.95 | 53,951 | -0.16(-0.88%) |
May 28, 2014 | 18.08 | 18.18 | 17.97 | 18.11 | 31,051 | +0.13(+0.75%) |
May 27, 2014 | 17.89 | 18.02 | 17.84 | 17.98 | 101,118 | +0.39(+2.19%) |
May 23, 2014 | 17.59 | 17.59 | 17.59 | 0 | +0.18(+1.04%) | |
May 22, 2014 | 17.23 | 17.47 | 17.23 | 17.41 | 33,263 | +0.17(+0.98%) |
May 21, 2014 | 17.16 | 17.24 | 17.11 | 17.24 | 52,026 | -0.04(-0.20%) |
May 20, 2014 | 17.41 | 17.41 | 17.14 | 17.27 | 72,003 | -0.32(-1.82%) |
May 19, 2014 | 17.47 | 17.62 | 17.47 | 17.59 | 48,054 | +0.30(+1.76%) |
May 16, 2014 | 17.17 | 17.32 | 17.14 | 17.29 | 124,693 | -0.20(-1.14%) |
May 15, 2014 | 17.61 | 17.61 | 17.37 | 17.49 | 84,430 | -0.32(-1.80%) |
May 14, 2014 | 17.87 | 17.87 | 17.71 | 17.81 | 49,164 | -0.18(-1.00%) |
May 13, 2014 | 18.00 | 18.07 | 17.91 | 17.99 | 64,790 | +0.96(+5.67%) |
May 12, 2014 | 16.81 | 17.04 | 16.81 | 17.02 | 34,090 | +0.29(+1.70%) |
May 09, 2014 | 16.75 | 16.84 | 16.65 | 16.74 | 51,266 | +0.02(+0.12%) |
May 08, 2014 | 16.70 | 16.84 | 16.64 | 16.72 | 40,932 | -0.13(-0.77%) |
May 07, 2014 | 16.86 | 16.90 | 16.73 | 16.85 | 80,963 | -0.07(-0.44%) |
May 06, 2014 | 17.14 | 17.14 | 16.91 | 16.93 | 39,618 | -0.09(-0.56%) |
May 05, 2014 | 16.80 | 17.08 | 16.77 | 17.02 | 64,646 | -0.05(-0.29%) |
May 02, 2014 | 16.95 | 17.10 | 16.90 | 17.07 | 89,801 | -0.04(-0.21%) |
May 01, 2014 | 17.14 | 17.24 | 17.07 | 17.11 | 43,466 | +0.06(+0.33%) |
Apr 30, 2014 | 17.17 | 17.18 | 17.05 | 17.05 | 83,967 | -0.21(-1.22%) |
Apr 29, 2014 | 17.39 | 17.39 | 17.18 | 17.26 | 71,468 | -0.16(-0.93%) |
Apr 28, 2014 | 17.37 | 17.45 | 17.25 | 17.42 | 157,923 | +0.07(+0.41%) |
Apr 25, 2014 | 17.50 | 17.52 | 17.35 | 17.35 | 47,433 | -0.24(-1.36%) |
Apr 24, 2014 | 17.50 | 17.59 | 17.26 | 17.59 | 60,832 | -0.03(-0.17%) |
Apr 23, 2014 | 17.83 | 17.83 | 17.56 | 17.62 | 55,137 | -0.04(-0.23%) |
Apr 22, 2014 | 17.78 | 17.78 | 17.62 | 17.66 | 85,068 | -0.16(-0.90%) |
Apr 21, 2014 | 17.83 | 17.83 | 17.73 | 17.82 | 48,678 | +0.02(+0.11%) |
Apr 17, 2014 | 17.80 | 17.80 | 17.80 | 0 | +0.29(+1.67%) | |
Apr 16, 2014 | 17.43 | 17.52 | 17.35 | 17.51 | 49,600 | +0.45(+2.63%) |
Apr 15, 2014 | 17.03 | 17.14 | 16.82 | 17.06 | 63,142 | +0.19(+1.13%) |
Apr 14, 2014 | 16.91 | 16.97 | 16.80 | 16.87 | 45,943 | -0.31(-1.80%) |
Apr 11, 2014 | 17.09 | 17.32 | 17.00 | 17.18 | 0 | -0.02(-0.12%) |
Apr 10, 2014 | 17.59 | 17.59 | 17.14 | 17.20 | 49,240 | -0.54(-3.04%) |
Apr 09, 2014 | 17.69 | 17.74 | 17.52 | 17.74 | 35,514 | +0.11(+0.62%) |
Apr 08, 2014 | 17.69 | 17.80 | 17.51 | 17.63 | 83,760 | -0.66(-3.61%) |
Apr 07, 2014 | 18.36 | 18.40 | 18.19 | 18.29 | 54,551 | -0.06(-0.33%) |
Apr 04, 2014 | 18.39 | 18.48 | 18.33 | 18.35 | 0 | +0.09(+0.49%) |
Apr 03, 2014 | 18.22 | 18.27 | 18.15 | 18.26 | 28,780 | +0.17(+0.94%) |
Apr 02, 2014 | 18.18 | 18.23 | 18.00 | 18.09 | 183,343 | -0.16(-0.88%) |
Apr 01, 2014 | 18.16 | 18.25 | 18.15 | 18.25 | 42,419 | +0.30(+1.67%) |
Mar 31, 2014 | 18.18 | 18.18 | 17.83 | 17.95 | 47,240 | -0.05(-0.28%) |
Mar 28, 2014 | 18.01 | 18.11 | 17.95 | 18.00 | 0 | +0.10(+0.56%) |
Mar 27, 2014 | 18.01 | 18.04 | 17.89 | 17.90 | 62,527 | -0.20(-1.10%) |
Mar 26, 2014 | 18.14 | 18.21 | 18.10 | 18.10 | 64,000 | +0.15(+0.84%) |
Mar 25, 2014 | 17.93 | 18.03 | 17.81 | 17.95 | 49,932 | +0.21(+1.18%) |
Mar 24, 2014 | 17.80 | 17.82 | 17.54 | 17.74 | 56,911 | -0.05(-0.28%) |
Mar 21, 2014 | 18.00 | 18.07 | 17.79 | 17.79 | 35,971 | -0.26(-1.44%) |
Mar 20, 2014 | 17.74 | 18.14 | 17.74 | 18.05 | 85,188 | +0.46(+2.64%) |
Mar 19, 2014 | 17.95 | 18.07 | 17.53 | 17.59 | 71,762 | +0.04(+0.25%) |
Mar 18, 2014 | 17.38 | 17.61 | 17.38 | 17.54 | 78,688 | +0.07(+0.41%) |
Mar 17, 2014 | 17.41 | 17.57 | 17.41 | 17.47 | 41,601 | +0.20(+1.16%) |
Mar 14, 2014 | 17.12 | 17.39 | 17.06 | 17.27 | 0 | +0.07(+0.41%) |
Mar 13, 2014 | 17.51 | 17.61 | 17.16 | 17.20 | 92,451 | -0.20(-1.15%) |
Mar 12, 2014 | 17.35 | 17.49 | 17.24 | 17.40 | 69,168 | +0.01(+0.06%) |
Mar 11, 2014 | 17.52 | 17.68 | 17.35 | 17.39 | 85,693 | -0.08(-0.46%) |
Mar 10, 2014 | 17.48 | 17.56 | 17.38 | 17.47 | 93,434 | -0.39(-2.18%) |
Mar 07, 2014 | 17.91 | 17.94 | 17.76 | 17.86 | 0 | -0.34(-1.87%) |
Mar 06, 2014 | 18.29 | 18.35 | 18.20 | 18.20 | 78,778 | +0.20(+1.11%) |
Mar 05, 2014 | 18.02 | 18.09 | 17.99 | 18.00 | 103,747 | -0.16(-0.88%) |
Mar 04, 2014 | 18.24 | 18.28 | 18.09 | 18.16 | 338,133 | +0.46(+2.60%) |
Mar 03, 2014 | 17.77 | 17.88 | 17.63 | 17.70 | 126,639 | -0.57(-3.12%) |
Feb 28, 2014 | 18.28 | 18.42 | 18.25 | 18.27 | 0 | -0.11(-0.60%) |
Feb 27, 2014 | 18.28 | 18.46 | 18.19 | 18.38 | 85,290 | -0.04(-0.22%) |
Feb 26, 2014 | 18.48 | 18.50 | 18.35 | 18.42 | 230,924 | +0.35(+1.91%) |
Feb 25, 2014 | 18.29 | 18.35 | 18.06 | 18.07 | 62,178 | -0.12(-0.69%) |
Feb 24, 2014 | 18.03 | 18.32 | 17.89 | 18.20 | 75,555 | +0.31(+1.73%) |
Feb 21, 2014 | 17.78 | 17.93 | 17.78 | 17.89 | 0 | -0.13(-0.72%) |
Feb 20, 2014 | 17.87 | 18.02 | 17.76 | 18.02 | 47,717 | +0.01(+0.06%) |
Feb 19, 2014 | 18.09 | 18.17 | 17.95 | 18.01 | 100,070 | -0.16(-0.88%) |
Feb 18, 2014 | 18.12 | 18.22 | 18.03 | 18.17 | 93,178 | +0.01(+0.06%) |
Feb 14, 2014 | 18.16 | 18.16 | 18.16 | 0 | +0.25(+1.40%) | |
Feb 13, 2014 | 17.52 | 17.92 | 17.52 | 17.91 | 89,058 | -0.20(-1.08%) |
Feb 12, 2014 | 18.04 | 18.11 | 18.02 | 18.11 | 66,669 | -0.24(-1.31%) |
Feb 11, 2014 | 18.05 | 18.38 | 18.04 | 18.34 | 100,890 | +0.42(+2.37%) |
Feb 10, 2014 | 17.95 | 17.96 | 17.79 | 17.92 | 57,256 | -0.10(-0.55%) |
Feb 07, 2014 | 17.79 | 18.02 | 17.69 | 18.02 | 0 | +0.25(+1.41%) |
Feb 06, 2014 | 17.61 | 17.79 | 17.61 | 17.77 | 107,060 | +0.40(+2.30%) |
Feb 05, 2014 | 17.37 | 17.42 | 17.24 | 17.37 | 131,235 | -0.30(-1.73%) |
Feb 04, 2014 | 17.57 | 17.71 | 17.53 | 17.68 | 82,937 | +0.25(+1.41%) |
Feb 03, 2014 | 17.70 | 17.74 | 17.40 | 17.43 | 226,706 | -0.25(-1.41%) |
Jan 31, 2014 | 17.63 | 17.77 | 17.53 | 17.68 | 0 | -0.41(-2.29%) |
Jan 30, 2014 | 18.18 | 18.18 | 18.00 | 18.09 | 81,427 | -0.16(-0.85%) |
Jan 29, 2014 | 18.20 | 18.33 | 18.07 | 18.25 | 56,720 | -0.53(-2.82%) |
Jan 28, 2014 | 18.55 | 18.86 | 18.55 | 18.78 | 75,433 | +0.73(+4.04%) |
Jan 27, 2014 | 17.96 | 18.12 | 17.91 | 18.05 | 100,180 | +0.03(+0.17%) |
Jan 24, 2014 | 18.16 | 18.21 | 18.00 | 18.02 | 0 | -0.78(-4.15%) |
Jan 23, 2014 | 18.78 | 18.91 | 18.55 | 18.80 | 64,929 | -0.57(-2.94%) |
Jan 22, 2014 | 19.32 | 19.39 | 19.29 | 19.37 | 75,950 | -0.01(-0.05%) |
Jan 21, 2014 | 19.29 | 19.38 | 19.22 | 19.38 | 65,781 | +0.10(+0.52%) |
Jan 17, 2014 | 19.28 | 19.28 | 19.28 | 0 | -0.07(-0.36%) | |
Jan 16, 2014 | 19.32 | 19.45 | 19.28 | 19.35 | 75,242 | +0.24(+1.26%) |
Jan 15, 2014 | 19.25 | 19.24 | 19.00 | 19.11 | 71,661 | -0.14(-0.73%) |
Jan 14, 2014 | 18.86 | 19.25 | 18.83 | 19.25 | 92,737 | +0.36(+1.91%) |
Jan 13, 2014 | 18.94 | 19.07 | 18.85 | 18.89 | 315,659 | -0.06(-0.32%) |
Jan 10, 2014 | 18.70 | 18.96 | 18.70 | 18.95 | 40,765 | +0.28(+1.50%) |
Jan 09, 2014 | 18.71 | 18.72 | 18.50 | 18.67 | 132,609 | -0.08(-0.43%) |
Jan 08, 2014 | 18.80 | 18.80 | 18.65 | 18.75 | 65,061 | -0.25(-1.32%) |
Jan 07, 2014 | 18.86 | 19.07 | 18.83 | 19.00 | 144,713 | +0.12(+0.65%) |
Jan 06, 2014 | 19.07 | 19.10 | 18.85 | 18.88 | 55,019 | -0.20(-1.06%) |
Jan 03, 2014 | 19.25 | 19.25 | 19.08 | 19.08 | 0 | -0.23(-1.18%) |