Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.11 | 13.29 | 13.11 | 13.17 | 3,142,470 | -0.05(-0.35%) |
Jul 30, 2014 | 13.16 | 13.29 | 13.14 | 13.22 | 3,082,157 | +0.15(+1.14%) |
Jul 29, 2014 | 13.21 | 13.34 | 13.05 | 13.07 | 4,271,939 | -0.13(-0.95%) |
Jul 28, 2014 | 13.42 | 13.44 | 13.07 | 13.19 | 6,337,287 | -0.23(-1.70%) |
Jul 25, 2014 | 13.84 | 14.15 | 13.39 | 13.42 | 14,547,678 | -1.29(-8.79%) |
Jul 24, 2014 | 14.75 | 14.93 | 14.62 | 14.72 | 5,336,651 | +0.00(+0.02%) |
Jul 23, 2014 | 14.62 | 14.83 | 14.50 | 14.71 | 3,753,384 | +0.13(+0.86%) |
Jul 22, 2014 | 14.59 | 14.71 | 14.52 | 14.59 | 3,293,369 | +0.08(+0.53%) |
Jul 21, 2014 | 14.44 | 14.65 | 14.44 | 14.51 | 2,943,186 | +0.02(+0.13%) |
Jul 18, 2014 | 14.48 | 14.58 | 14.40 | 14.49 | 3,620,344 | +0.07(+0.50%) |
Jul 17, 2014 | 14.55 | 14.68 | 14.36 | 14.42 | 7,070,157 | -0.04(-0.30%) |
Jul 16, 2014 | 14.65 | 14.66 | 14.42 | 14.46 | 3,856,538 | -0.11(-0.73%) |
Jul 15, 2014 | 14.74 | 14.82 | 14.53 | 14.57 | 3,165,229 | -0.20(-1.35%) |
Jul 14, 2014 | 14.75 | 14.85 | 14.66 | 14.77 | 3,900,034 | +0.13(+0.89%) |
Jul 11, 2014 | 14.60 | 14.78 | 14.55 | 14.64 | 4,313,633 | -0.00(-0.02%) |
Jul 10, 2014 | 14.23 | 14.67 | 14.10 | 14.64 | 4,424,005 | +0.18(+1.27%) |
Jul 09, 2014 | 14.28 | 14.61 | 14.09 | 14.46 | 3,599,108 | +0.19(+1.35%) |
Jul 08, 2014 | 14.39 | 14.39 | 14.07 | 14.27 | 4,536,125 | -0.13(-0.94%) |
Jul 07, 2014 | 14.62 | 14.63 | 14.36 | 14.40 | 2,022,466 | -0.16(-1.12%) |
Jul 03, 2014 | 14.34 | 14.56 | 14.56 | 14.56 | 2,700,010 | +0.25(+1.75%) |
Jul 02, 2014 | 14.37 | 14.51 | 14.30 | 14.31 | 2,365,157 | -0.03(-0.22%) |
Jul 01, 2014 | 14.37 | 14.57 | 14.33 | 14.35 | 3,605,957 | -0.03(-0.20%) |
Jun 30, 2014 | 14.28 | 14.39 | 14.15 | 14.37 | 3,415,440 | +0.11(+0.79%) |
Jun 27, 2014 | 14.19 | 14.31 | 14.11 | 14.26 | 2,534,375 | +0.08(+0.54%) |
Jun 26, 2014 | 14.15 | 14.29 | 13.98 | 14.18 | 3,183,815 | -0.01(-0.08%) |
Jun 25, 2014 | 13.94 | 14.29 | 13.89 | 14.20 | 3,354,674 | +0.27(+1.94%) |
Jun 24, 2014 | 14.09 | 14.25 | 13.86 | 13.93 | 3,925,365 | -0.17(-1.18%) |
Jun 23, 2014 | 14.05 | 14.25 | 13.89 | 14.09 | 2,295,794 | +0.11(+0.78%) |
Jun 20, 2014 | 14.14 | 14.16 | 13.96 | 13.98 | 4,718,622 | -0.13(-0.96%) |
Jun 19, 2014 | 13.91 | 14.12 | 13.85 | 14.12 | 3,991,409 | +0.21(+1.51%) |
Jun 18, 2014 | 13.90 | 13.96 | 13.76 | 13.91 | 1,998,323 | +0.00(+0.00%) |
Jun 17, 2014 | 13.86 | 14.00 | 13.68 | 13.91 | 2,734,179 | +0.03(+0.23%) |
Jun 16, 2014 | 13.86 | 14.01 | 13.72 | 13.88 | 3,434,113 | +0.09(+0.65%) |
Jun 13, 2014 | 13.90 | 13.90 | 13.74 | 13.79 | 1,725,946 | -0.06(-0.45%) |
Jun 12, 2014 | 14.11 | 14.11 | 13.73 | 13.85 | 2,505,328 | -0.27(-1.91%) |
Jun 11, 2014 | 13.97 | 14.15 | 13.95 | 14.12 | 2,143,615 | +0.08(+0.60%) |
Jun 10, 2014 | 14.21 | 14.27 | 14.02 | 14.04 | 3,362,383 | -0.17(-1.22%) |
Jun 06, 2014 | 13.87 | 14.22 | 13.76 | 14.21 | 4,642,772 | +0.34(+2.45%) |
Jun 05, 2014 | 13.85 | 13.93 | 13.59 | 13.87 | 4,650,036 | +0.04(+0.31%) |
Jun 04, 2014 | 13.22 | 13.95 | 13.15 | 13.83 | 6,474,323 | +0.62(+4.70%) |
Jun 03, 2014 | 13.26 | 13.30 | 13.03 | 13.21 | 3,486,539 | -0.13(-0.96%) |
Jun 02, 2014 | 13.26 | 13.38 | 13.17 | 13.33 | 2,794,106 | +0.10(+0.76%) |
May 30, 2014 | 13.17 | 13.28 | 13.07 | 13.23 | 2,817,625 | +0.10(+0.73%) |
May 29, 2014 | 13.22 | 13.37 | 13.10 | 13.14 | 3,418,090 | -0.07(-0.53%) |
May 28, 2014 | 13.45 | 13.51 | 13.17 | 13.21 | 3,462,376 | -0.28(-2.11%) |
May 27, 2014 | 13.33 | 13.54 | 13.24 | 13.49 | 3,045,600 | +0.25(+1.91%) |
May 23, 2014 | 13.04 | 13.24 | 13.24 | 13.24 | 2,410,531 | +0.18(+1.36%) |
May 22, 2014 | 12.86 | 13.11 | 12.78 | 13.06 | 1,762,366 | +0.22(+1.69%) |
May 21, 2014 | 12.93 | 12.99 | 12.73 | 12.84 | 1,579,076 | -0.05(-0.36%) |
May 20, 2014 | 13.02 | 13.12 | 12.82 | 12.89 | 1,982,699 | -0.22(-1.65%) |
May 19, 2014 | 12.97 | 13.16 | 12.90 | 13.11 | 2,398,058 | +0.10(+0.76%) |
May 16, 2014 | 12.99 | 13.13 | 12.86 | 13.01 | 2,738,660 | +0.04(+0.33%) |
May 15, 2014 | 13.04 | 13.14 | 12.76 | 12.96 | 4,148,090 | -0.16(-1.19%) |
May 14, 2014 | 13.19 | 13.25 | 13.04 | 13.12 | 2,788,503 | -0.09(-0.69%) |
May 13, 2014 | 13.21 | 13.28 | 13.14 | 13.21 | 3,333,755 | +0.02(+0.18%) |
May 12, 2014 | 12.92 | 13.21 | 12.89 | 13.19 | 2,898,331 | +0.38(+2.97%) |
May 09, 2014 | 12.59 | 12.81 | 12.52 | 12.81 | 3,315,622 | +0.17(+1.33%) |
May 08, 2014 | 12.70 | 13.00 | 12.54 | 12.64 | 5,005,805 | -0.09(-0.72%) |
May 07, 2014 | 12.60 | 12.80 | 12.45 | 12.73 | 3,660,480 | +0.13(+0.99%) |
May 06, 2014 | 12.72 | 12.75 | 12.55 | 12.60 | 3,919,247 | -0.14(-1.13%) |
May 05, 2014 | 12.73 | 12.94 | 12.52 | 12.75 | 5,217,595 | -0.06(-0.49%) |
May 02, 2014 | 12.64 | 13.12 | 12.34 | 12.81 | 8,436,297 | +0.64(+5.26%) |