Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.47 | 16.60 | 16.05 | 16.25 | 215,004 | -0.33(-1.99%) |
Jul 30, 2014 | 16.29 | 16.62 | 16.29 | 16.58 | 154,788 | +0.46(+2.85%) |
Jul 29, 2014 | 16.36 | 16.46 | 16.10 | 16.12 | 166,852 | -0.24(-1.47%) |
Jul 28, 2014 | 16.64 | 16.71 | 16.25 | 16.36 | 305,658 | -0.23(-1.39%) |
Jul 25, 2014 | 16.57 | 17.23 | 16.44 | 16.59 | 478,252 | +0.40(+2.47%) |
Jul 24, 2014 | 14.00 | 16.67 | 14.00 | 16.19 | 1,090,598 | +2.23(+15.97%) |
Jul 23, 2014 | 14.22 | 14.47 | 13.82 | 13.96 | 194,663 | -0.24(-1.69%) |
Jul 22, 2014 | 14.40 | 14.47 | 14.16 | 14.20 | 124,371 | -0.06(-0.42%) |
Jul 21, 2014 | 14.14 | 14.37 | 14.00 | 14.26 | 143,598 | +0.00(+0.00%) |
Jul 18, 2014 | 14.04 | 14.30 | 13.97 | 14.26 | 75,112 | +0.18(+1.28%) |
Jul 17, 2014 | 14.25 | 14.38 | 13.94 | 14.08 | 103,478 | -0.29(-2.02%) |
Jul 16, 2014 | 14.54 | 14.58 | 14.20 | 14.37 | 144,395 | -0.10(-0.69%) |
Jul 15, 2014 | 14.75 | 14.89 | 14.38 | 14.47 | 149,406 | -0.21(-1.43%) |
Jul 14, 2014 | 14.43 | 14.85 | 14.17 | 14.68 | 153,770 | +0.41(+2.87%) |
Jul 11, 2014 | 14.73 | 14.75 | 13.89 | 14.27 | 420,521 | -0.44(-2.99%) |
Jul 10, 2014 | 14.88 | 15.18 | 14.56 | 14.71 | 240,810 | -0.39(-2.58%) |
Jul 09, 2014 | 15.26 | 15.38 | 14.91 | 15.10 | 178,983 | -0.15(-0.98%) |
Jul 08, 2014 | 15.87 | 15.87 | 14.95 | 15.25 | 227,645 | -0.60(-3.79%) |
Jul 07, 2014 | 16.74 | 16.85 | 15.75 | 15.85 | 176,097 | -0.88(-5.26%) |
Jul 03, 2014 | 16.84 | 16.73 | 16.73 | 16.73 | 108,300 | -0.08(-0.48%) |
Jul 02, 2014 | 16.45 | 16.97 | 16.45 | 16.81 | 176,788 | +0.39(+2.38%) |
Jul 01, 2014 | 15.81 | 16.45 | 15.72 | 16.42 | 249,560 | +0.65(+4.12%) |
Jun 30, 2014 | 15.85 | 15.91 | 15.60 | 15.77 | 127,710 | -0.05(-0.32%) |
Jun 27, 2014 | 15.75 | 16.02 | 15.59 | 15.82 | 183,721 | +0.02(+0.13%) |
Jun 26, 2014 | 15.99 | 16.08 | 15.70 | 15.80 | 132,420 | -0.12(-0.75%) |
Jun 25, 2014 | 15.66 | 15.96 | 15.62 | 15.92 | 110,367 | +0.21(+1.34%) |
Jun 24, 2014 | 15.36 | 16.06 | 15.30 | 15.71 | 154,288 | +0.37(+2.41%) |
Jun 23, 2014 | 15.52 | 15.64 | 15.23 | 15.34 | 96,386 | -0.13(-0.84%) |
Jun 20, 2014 | 15.42 | 15.51 | 15.15 | 15.47 | 165,301 | +0.17(+1.11%) |
Jun 19, 2014 | 15.78 | 15.82 | 15.20 | 15.30 | 129,081 | -0.41(-2.61%) |
Jun 18, 2014 | 15.74 | 15.78 | 15.48 | 15.71 | 89,646 | +0.01(+0.06%) |
Jun 17, 2014 | 15.10 | 15.84 | 15.02 | 15.70 | 119,945 | +0.55(+3.63%) |
Jun 16, 2014 | 15.28 | 15.28 | 15.00 | 15.15 | 139,932 | -0.10(-0.66%) |
Jun 13, 2014 | 15.43 | 15.43 | 15.06 | 15.25 | 143,355 | -0.10(-0.65%) |
Jun 12, 2014 | 15.86 | 15.86 | 15.31 | 15.35 | 132,231 | -0.59(-3.70%) |
Jun 11, 2014 | 16.33 | 16.42 | 15.91 | 15.94 | 125,764 | -0.44(-2.69%) |
Jun 10, 2014 | 15.63 | 16.45 | 15.62 | 16.38 | 271,496 | +0.78(+5.00%) |
Jun 06, 2014 | 15.24 | 15.60 | 15.24 | 15.60 | 123,897 | +0.42(+2.77%) |
Jun 05, 2014 | 15.06 | 15.41 | 14.92 | 15.18 | 211,396 | +0.14(+0.93%) |
Jun 04, 2014 | 14.84 | 15.25 | 14.55 | 15.04 | 159,578 | +0.12(+0.80%) |
Jun 03, 2014 | 15.19 | 15.39 | 14.86 | 14.92 | 376,130 | -0.33(-2.16%) |
Jun 02, 2014 | 15.34 | 15.49 | 15.18 | 15.25 | 333,671 | -0.01(-0.07%) |
May 30, 2014 | 15.31 | 15.48 | 15.22 | 15.26 | 346,548 | +0.00(+0.00%) |
May 29, 2014 | 15.52 | 15.63 | 15.18 | 15.26 | 374,761 | -0.12(-0.78%) |
May 28, 2014 | 16.06 | 16.34 | 15.28 | 15.38 | 479,240 | -0.79(-4.89%) |
May 27, 2014 | 15.85 | 16.19 | 15.59 | 16.17 | 448,178 | +0.48(+3.06%) |
May 23, 2014 | 15.27 | 15.69 | 15.69 | 15.69 | 259,000 | +0.21(+1.34%) |
May 22, 2014 | 15.71 | 15.74 | 15.35 | 15.48 | 186,614 | -0.22(-1.38%) |
May 21, 2014 | 15.79 | 15.88 | 15.30 | 15.70 | 198,806 | +0.02(+0.13%) |
May 20, 2014 | 16.03 | 16.03 | 15.55 | 15.68 | 262,061 | -0.43(-2.64%) |
May 19, 2014 | 16.10 | 16.14 | 15.88 | 16.11 | 367,427 | -0.04(-0.28%) |
May 16, 2014 | 15.65 | 16.17 | 15.56 | 16.15 | 555,494 | +0.59(+3.79%) |
May 15, 2014 | 15.50 | 15.60 | 15.09 | 15.56 | 353,233 | +0.05(+0.32%) |
May 14, 2014 | 15.80 | 15.81 | 15.41 | 15.51 | 299,924 | -0.40(-2.51%) |
May 13, 2014 | 15.98 | 16.10 | 15.62 | 15.91 | 268,745 | -0.04(-0.25%) |
May 12, 2014 | 15.41 | 16.09 | 15.41 | 15.95 | 377,666 | +0.68(+4.45%) |
May 09, 2014 | 14.69 | 15.30 | 14.56 | 15.27 | 289,590 | +0.58(+3.95%) |
May 08, 2014 | 14.63 | 15.22 | 14.60 | 14.69 | 226,980 | -0.09(-0.61%) |
May 07, 2014 | 15.00 | 15.22 | 14.45 | 14.78 | 372,690 | -0.27(-1.79%) |
May 06, 2014 | 15.65 | 15.68 | 15.05 | 15.05 | 431,816 | -0.64(-4.08%) |
May 05, 2014 | 15.39 | 15.95 | 15.24 | 15.69 | 315,047 | +0.20(+1.29%) |
May 02, 2014 | 15.31 | 16.04 | 15.10 | 15.49 | 1,364,120 | +0.16(+1.04%) |