Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.10 | 14.12 | 13.88 | 13.91 | 8,540,116 | -0.32(-2.28%) |
Jul 30, 2014 | 14.49 | 14.53 | 14.20 | 14.23 | 10,834,633 | -0.26(-1.80%) |
Jul 29, 2014 | 14.29 | 14.56 | 14.24 | 14.49 | 21,101,786 | +0.22(+1.53%) |
Jul 28, 2014 | 14.22 | 14.34 | 14.03 | 14.27 | 13,980,863 | +0.17(+1.20%) |
Jul 25, 2014 | 14.02 | 14.20 | 14.02 | 14.10 | 9,869,049 | -0.11(-0.79%) |
Jul 24, 2014 | 14.37 | 14.37 | 14.00 | 14.22 | 17,194,514 | +0.21(+1.51%) |
Jul 23, 2014 | 14.03 | 14.03 | 13.90 | 14.00 | 12,034,178 | +0.01(+0.10%) |
Jul 22, 2014 | 13.93 | 14.00 | 13.85 | 13.99 | 9,200,132 | +0.06(+0.40%) |
Jul 21, 2014 | 13.74 | 13.96 | 13.69 | 13.93 | 11,568,388 | +0.25(+1.80%) |
Jul 18, 2014 | 13.62 | 13.72 | 13.44 | 13.69 | 12,070,697 | +0.26(+1.94%) |
Jul 17, 2014 | 13.52 | 13.60 | 13.39 | 13.43 | 10,713,891 | -0.18(-1.30%) |
Jul 16, 2014 | 13.67 | 13.75 | 13.57 | 13.60 | 6,751,135 | +0.01(+0.05%) |
Jul 15, 2014 | 13.57 | 13.67 | 13.54 | 13.60 | 15,426,910 | -0.10(-0.72%) |
Jul 14, 2014 | 13.59 | 13.72 | 13.29 | 13.69 | 11,911,125 | +0.06(+0.47%) |
Jul 11, 2014 | 13.48 | 13.69 | 13.47 | 13.63 | 9,054,152 | +0.13(+0.99%) |
Jul 10, 2014 | 13.40 | 13.52 | 13.31 | 13.50 | 12,965,006 | -0.11(-0.78%) |
Jul 09, 2014 | 13.45 | 13.61 | 13.29 | 13.60 | 13,684,489 | +0.22(+1.63%) |
Jul 08, 2014 | 13.64 | 13.65 | 13.30 | 13.38 | 11,070,749 | -0.23(-1.71%) |
Jul 07, 2014 | 13.69 | 13.69 | 13.58 | 13.62 | 6,819,728 | -0.06(-0.46%) |
Jul 03, 2014 | 13.78 | 13.68 | 13.68 | 13.68 | 6,567,947 | +0.01(+0.05%) |
Jul 02, 2014 | 13.74 | 13.76 | 13.66 | 13.67 | 5,028,030 | -0.08(-0.56%) |
Jul 01, 2014 | 13.79 | 13.84 | 13.69 | 13.75 | 10,063,561 | -0.01(-0.10%) |
Jun 30, 2014 | 13.79 | 13.84 | 13.67 | 13.76 | 10,410,758 | -0.01(-0.10%) |
Jun 27, 2014 | 13.74 | 13.82 | 13.66 | 13.78 | 8,660,358 | +0.09(+0.67%) |
Jun 26, 2014 | 13.72 | 13.76 | 13.60 | 13.69 | 6,631,004 | -0.04(-0.31%) |
Jun 25, 2014 | 13.65 | 13.78 | 13.56 | 13.73 | 9,183,821 | +0.08(+0.57%) |
Jun 24, 2014 | 13.75 | 13.76 | 13.60 | 13.65 | 9,578,930 | -0.14(-1.02%) |
Jun 23, 2014 | 13.90 | 13.92 | 13.73 | 13.79 | 7,902,582 | -0.08(-0.56%) |
Jun 20, 2014 | 13.76 | 13.87 | 13.76 | 13.87 | 7,070,218 | +0.11(+0.82%) |
Jun 19, 2014 | 13.76 | 13.89 | 13.57 | 13.76 | 8,675,057 | -0.03(-0.20%) |
Jun 18, 2014 | 13.82 | 13.85 | 13.74 | 13.79 | 8,561,585 | -0.06(-0.41%) |
Jun 17, 2014 | 13.79 | 13.88 | 13.74 | 13.84 | 5,318,411 | +0.05(+0.36%) |
Jun 16, 2014 | 13.83 | 13.84 | 13.68 | 13.79 | 7,869,506 | -0.01(-0.05%) |
Jun 13, 2014 | 13.80 | 13.86 | 13.74 | 13.80 | 10,679,437 | +0.00(+0.00%) |
Jun 12, 2014 | 13.86 | 13.91 | 13.75 | 13.80 | 9,979,028 | -0.09(-0.66%) |
Jun 11, 2014 | 13.84 | 13.94 | 13.79 | 13.89 | 9,007,988 | +0.08(+0.56%) |
Jun 10, 2014 | 13.86 | 13.95 | 13.81 | 13.81 | 11,622,102 | +0.06(+0.41%) |
Jun 06, 2014 | 13.81 | 13.83 | 13.74 | 13.76 | 15,514,318 | -0.06(-0.41%) |
Jun 05, 2014 | 13.69 | 13.83 | 13.66 | 13.81 | 5,425,992 | +0.18(+1.35%) |
Jun 04, 2014 | 13.62 | 13.68 | 13.60 | 13.63 | 9,387,613 | +0.00(+0.00%) |
Jun 03, 2014 | 13.50 | 13.65 | 13.48 | 13.63 | 8,638,778 | +0.06(+0.42%) |
Jun 02, 2014 | 13.50 | 13.60 | 13.48 | 13.57 | 8,663,026 | +0.08(+0.63%) |
May 30, 2014 | 13.45 | 13.55 | 13.35 | 13.49 | 11,299,684 | +0.07(+0.55%) |
May 29, 2014 | 13.36 | 13.69 | 13.31 | 13.42 | 18,060,974 | +0.13(+0.95%) |
May 28, 2014 | 13.20 | 13.35 | 13.13 | 13.29 | 21,879,120 | +0.08(+0.58%) |
May 27, 2014 | 13.16 | 13.28 | 13.08 | 13.21 | 13,338,031 | +0.18(+1.40%) |
May 23, 2014 | 12.99 | 13.03 | 13.03 | 13.03 | 5,353,485 | +0.09(+0.73%) |
May 22, 2014 | 12.83 | 12.95 | 12.73 | 12.93 | 7,718,231 | +0.13(+1.01%) |
May 21, 2014 | 12.57 | 12.89 | 12.57 | 12.80 | 12,316,007 | +0.22(+1.73%) |
May 20, 2014 | 12.50 | 12.63 | 12.47 | 12.59 | 15,710,710 | +0.08(+0.62%) |
May 19, 2014 | 12.47 | 12.57 | 12.44 | 12.51 | 4,471,077 | +0.01(+0.11%) |
May 16, 2014 | 12.33 | 12.52 | 12.26 | 12.50 | 6,527,786 | +0.17(+1.37%) |
May 15, 2014 | 12.43 | 12.45 | 12.20 | 12.33 | 6,207,944 | -0.13(-1.01%) |
May 14, 2014 | 12.56 | 12.66 | 12.45 | 12.45 | 9,072,880 | -0.14(-1.11%) |
May 13, 2014 | 12.59 | 12.64 | 12.53 | 12.59 | 3,792,184 | +0.02(+0.17%) |
May 12, 2014 | 12.55 | 12.62 | 12.45 | 12.57 | 6,536,102 | +0.05(+0.39%) |
May 09, 2014 | 12.43 | 12.62 | 12.37 | 12.52 | 24,837,858 | +0.27(+2.24%) |
May 08, 2014 | 12.26 | 12.48 | 12.20 | 12.25 | 5,260,243 | -0.03(-0.23%) |
May 07, 2014 | 12.33 | 12.40 | 12.12 | 12.28 | 12,492,941 | +0.01(+0.06%) |
May 06, 2014 | 12.21 | 12.36 | 12.21 | 12.27 | 7,965,810 | +0.04(+0.34%) |
May 05, 2014 | 12.15 | 12.26 | 12.07 | 12.23 | 3,642,687 | +0.01(+0.11%) |
May 02, 2014 | 12.19 | 12.36 | 12.17 | 12.21 | 11,023,271 | +0.04(+0.35%) |