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%) |