Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.59 | 14.61 | 14.41 | 14.47 | 34,676 | -0.55(-3.66%) |
Jul 30, 2014 | 15.10 | 15.13 | 14.90 | 15.02 | 38,323 | +0.06(+0.40%) |
Jul 29, 2014 | 14.98 | 15.10 | 14.95 | 14.96 | 17,415 | -0.13(-0.89%) |
Jul 28, 2014 | 15.07 | 15.14 | 14.94 | 15.10 | 14,114 | -0.00(-0.03%) |
Jul 25, 2014 | 15.27 | 15.33 | 15.09 | 15.10 | 15,446 | +0.07(+0.47%) |
Jul 24, 2014 | 15.04 | 15.10 | 15.00 | 15.03 | 18,114 | +0.33(+2.23%) |
Jul 23, 2014 | 14.86 | 14.88 | 14.70 | 14.70 | 10,531 | +0.15(+1.04%) |
Jul 22, 2014 | 14.51 | 14.55 | 14.49 | 14.55 | 18,726 | -0.04(-0.24%) |
Jul 21, 2014 | 14.51 | 14.62 | 14.48 | 14.59 | 15,071 | -0.31(-2.11%) |
Jul 18, 2014 | 14.80 | 14.90 | 14.71 | 14.90 | 12,523 | +0.24(+1.64%) |
Jul 17, 2014 | 14.78 | 14.84 | 14.63 | 14.66 | 18,714 | -0.20(-1.35%) |
Jul 16, 2014 | 14.97 | 14.97 | 14.74 | 14.86 | 327,142 | +0.15(+1.05%) |
Jul 15, 2014 | 14.88 | 14.91 | 14.62 | 14.71 | 354,272 | -0.30(-2.03%) |
Jul 14, 2014 | 14.95 | 15.02 | 14.95 | 15.01 | 19,621 | +0.30(+2.03%) |
Jul 11, 2014 | 14.66 | 14.71 | 14.60 | 14.71 | 14,292 | -0.08(-0.53%) |
Jul 10, 2014 | 14.41 | 14.79 | 14.41 | 14.79 | 33,361 | -0.33(-2.18%) |
Jul 09, 2014 | 15.02 | 15.14 | 15.00 | 15.12 | 21,321 | +0.31(+2.09%) |
Jul 08, 2014 | 14.91 | 14.91 | 14.75 | 14.81 | 67,376 | -0.84(-5.37%) |
Jul 07, 2014 | 15.66 | 15.69 | 15.57 | 15.65 | 14,716 | -0.43(-2.67%) |
Jul 03, 2014 | 16.08 | 16.08 | 16.08 | 0 | +0.20(+1.26%) | |
Jul 02, 2014 | 15.85 | 15.92 | 15.85 | 15.88 | 7,801 | +0.12(+0.76%) |
Jul 01, 2014 | 15.79 | 15.85 | 15.76 | 15.76 | 15,797 | +0.00(+0.00%) |
Jun 30, 2014 | 15.69 | 15.77 | 15.64 | 15.76 | 39,795 | -0.20(-1.25%) |
Jun 27, 2014 | 15.73 | 15.96 | 15.73 | 15.96 | 20,782 | +0.13(+0.82%) |
Jun 26, 2014 | 15.74 | 15.83 | 15.56 | 15.83 | 42,683 | -0.33(-2.04%) |
Jun 25, 2014 | 16.00 | 16.18 | 15.96 | 16.16 | 14,453 | +0.45(+2.86%) |
Jun 24, 2014 | 15.88 | 15.88 | 15.71 | 15.71 | 22,769 | -0.32(-2.00%) |
Jun 23, 2014 | 16.03 | 16.07 | 15.97 | 16.03 | 2,013,503 | -0.32(-1.96%) |
Jun 20, 2014 | 16.30 | 16.35 | 16.24 | 16.35 | 30,505 | -0.56(-3.34%) |
Jun 19, 2014 | 17.10 | 17.12 | 16.88 | 16.91 | 8,819 | -0.08(-0.47%) |
Jun 18, 2014 | 16.82 | 17.02 | 16.79 | 17.00 | 265,100 | +0.07(+0.44%) |
Jun 17, 2014 | 16.84 | 16.93 | 16.83 | 16.92 | 17,665 | +0.03(+0.18%) |
Jun 16, 2014 | 16.87 | 16.96 | 16.85 | 16.89 | 11,709 | -0.05(-0.30%) |
Jun 13, 2014 | 16.87 | 17.01 | 16.85 | 16.94 | 14,976 | +0.03(+0.18%) |
Jun 12, 2014 | 16.89 | 16.98 | 16.87 | 16.91 | 38,210 | +0.08(+0.48%) |
Jun 11, 2014 | 16.88 | 16.94 | 16.75 | 16.83 | 12,086 | -0.17(-1.00%) |
Jun 10, 2014 | 16.91 | 17.00 | 16.91 | 17.00 | 19,157 | +0.13(+0.79%) |
Jun 06, 2014 | 16.76 | 16.88 | 16.76 | 16.87 | 89,321 | +0.71(+4.37%) |
Jun 05, 2014 | 16.15 | 16.22 | 15.77 | 16.16 | 32,852 | +0.61(+3.92%) |
Jun 04, 2014 | 15.41 | 15.60 | 15.41 | 15.55 | 26,386 | +0.16(+1.04%) |
Jun 03, 2014 | 15.32 | 15.47 | 15.32 | 15.39 | 14,713 | -0.50(-3.15%) |
Jun 02, 2014 | 15.96 | 15.97 | 15.87 | 15.89 | 18,104 | -0.03(-0.19%) |
May 30, 2014 | 15.79 | 15.95 | 15.76 | 15.92 | 19,779 | -0.07(-0.43%) |
May 29, 2014 | 15.94 | 15.99 | 15.83 | 15.99 | 48,830 | -0.36(-2.20%) |
May 28, 2014 | 16.34 | 16.35 | 16.21 | 16.35 | 7,260 | +0.13(+0.80%) |
May 27, 2014 | 16.39 | 16.39 | 16.21 | 16.22 | 66,966 | +0.49(+3.12%) |
May 23, 2014 | 15.73 | 15.73 | 15.73 | 0 | +0.09(+0.58%) | |
May 22, 2014 | 15.73 | 15.73 | 15.60 | 15.64 | 24,703 | +0.08(+0.51%) |
May 21, 2014 | 15.55 | 15.61 | 15.42 | 15.56 | 14,648 | +0.31(+2.03%) |
May 20, 2014 | 15.30 | 15.30 | 15.17 | 15.25 | 45,276 | +0.17(+1.13%) |
May 19, 2014 | 14.95 | 15.10 | 14.90 | 15.08 | 33,428 | -0.34(-2.20%) |
May 16, 2014 | 15.29 | 15.42 | 15.29 | 15.42 | 11,581 | +0.06(+0.39%) |
May 15, 2014 | 15.60 | 15.60 | 15.25 | 15.36 | 23,399 | -0.55(-3.46%) |
May 14, 2014 | 16.02 | 16.02 | 15.88 | 15.91 | 22,183 | -0.29(-1.79%) |
May 13, 2014 | 16.23 | 16.26 | 16.16 | 16.20 | 16,165 | +0.07(+0.43%) |
May 12, 2014 | 15.95 | 16.15 | 15.95 | 16.13 | 15,425 | +0.03(+0.19%) |
May 09, 2014 | 16.19 | 16.20 | 16.00 | 16.10 | 39,067 | -0.55(-3.30%) |
May 08, 2014 | 16.85 | 16.85 | 16.65 | 16.65 | 28,148 | -0.35(-2.06%) |
May 07, 2014 | 17.09 | 17.14 | 16.81 | 17.00 | 37,014 | -0.61(-3.44%) |
May 06, 2014 | 17.62 | 17.70 | 17.51 | 17.61 | 21,664 | -0.14(-0.82%) |
May 05, 2014 | 17.52 | 17.75 | 17.52 | 17.75 | 17,386 | +0.00(+0.00%) |
May 02, 2014 | 17.69 | 17.80 | 17.69 | 17.75 | 11,072 | -0.12(-0.67%) |