Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.28 | 14.07 | 12.95 | 13.20 | 13,270,270 | +0.21(+1.62%) |
Jul 30, 2014 | 13.02 | 13.12 | 12.81 | 12.99 | 8,098,575 | +0.05(+0.39%) |
Jul 29, 2014 | 13.02 | 13.06 | 12.80 | 12.94 | 5,926,614 | -0.08(-0.61%) |
Jul 28, 2014 | 13.15 | 13.20 | 13.01 | 13.02 | 5,772,722 | -0.16(-1.21%) |
Jul 25, 2014 | 13.12 | 13.27 | 13.12 | 13.18 | 3,453,498 | +0.01(+0.08%) |
Jul 24, 2014 | 13.42 | 13.42 | 12.99 | 13.17 | 10,018,792 | -0.29(-2.15%) |
Jul 23, 2014 | 13.81 | 13.81 | 13.32 | 13.46 | 7,346,100 | -0.38(-2.75%) |
Jul 22, 2014 | 13.97 | 13.98 | 13.83 | 13.84 | 2,617,688 | -0.09(-0.65%) |
Jul 21, 2014 | 14.10 | 14.10 | 13.88 | 13.93 | 2,307,648 | -0.20(-1.42%) |
Jul 18, 2014 | 14.22 | 14.22 | 14.06 | 14.13 | 2,399,973 | -0.07(-0.49%) |
Jul 17, 2014 | 14.20 | 14.47 | 14.16 | 14.20 | 4,238,203 | -0.03(-0.21%) |
Jul 16, 2014 | 14.42 | 14.44 | 14.16 | 14.23 | 4,774,900 | -0.21(-1.45%) |
Jul 15, 2014 | 14.41 | 14.48 | 14.39 | 14.44 | 2,982,681 | -0.02(-0.14%) |
Jul 14, 2014 | 14.41 | 14.49 | 14.38 | 14.46 | 1,877,865 | +0.16(+1.12%) |
Jul 11, 2014 | 14.45 | 14.48 | 14.24 | 14.30 | 2,320,438 | -0.13(-0.90%) |
Jul 10, 2014 | 14.48 | 14.60 | 14.39 | 14.43 | 3,423,389 | -0.20(-1.37%) |
Jul 09, 2014 | 14.64 | 14.68 | 14.56 | 14.63 | 2,244,564 | +0.05(+0.34%) |
Jul 08, 2014 | 14.68 | 14.71 | 14.55 | 14.58 | 2,711,266 | -0.11(-0.75%) |
Jul 07, 2014 | 14.72 | 14.76 | 14.65 | 14.69 | 3,182,474 | -0.03(-0.20%) |
Jul 03, 2014 | 14.67 | 14.72 | 14.72 | 14.72 | 2,651,600 | +0.11(+0.75%) |
Jul 02, 2014 | 14.55 | 14.66 | 14.55 | 14.61 | 1,783,039 | +0.08(+0.55%) |
Jul 01, 2014 | 14.65 | 14.70 | 14.50 | 14.53 | 2,775,490 | -0.08(-0.55%) |
Jun 30, 2014 | 14.53 | 14.65 | 14.47 | 14.61 | 2,266,712 | +0.10(+0.69%) |
Jun 27, 2014 | 14.44 | 14.56 | 14.36 | 14.51 | 6,125,973 | +0.04(+0.28%) |
Jun 26, 2014 | 14.66 | 14.67 | 14.35 | 14.47 | 1,867,081 | -0.13(-0.89%) |
Jun 25, 2014 | 14.52 | 14.67 | 14.50 | 14.60 | 2,150,093 | +0.05(+0.34%) |
Jun 24, 2014 | 14.65 | 14.72 | 14.50 | 14.55 | 3,192,321 | -0.14(-0.95%) |
Jun 23, 2014 | 14.96 | 14.98 | 14.63 | 14.69 | 3,274,957 | -0.25(-1.67%) |
Jun 20, 2014 | 14.70 | 14.96 | 14.59 | 14.94 | 5,788,763 | +0.18(+1.22%) |
Jun 19, 2014 | 15.01 | 15.10 | 14.74 | 14.76 | 3,939,240 | -0.24(-1.60%) |
Jun 18, 2014 | 14.60 | 15.05 | 14.57 | 15.00 | 2,716,241 | +0.43(+2.95%) |
Jun 17, 2014 | 14.60 | 14.64 | 14.53 | 14.57 | 2,117,678 | -0.03(-0.21%) |
Jun 16, 2014 | 14.72 | 14.72 | 14.47 | 14.60 | 3,686,232 | -0.09(-0.61%) |
Jun 13, 2014 | 14.63 | 14.71 | 14.53 | 14.69 | 1,860,192 | +0.05(+0.34%) |
Jun 12, 2014 | 14.75 | 14.76 | 14.56 | 14.64 | 2,558,712 | -0.12(-0.81%) |
Jun 11, 2014 | 14.72 | 14.84 | 14.65 | 14.76 | 2,527,958 | -0.03(-0.20%) |
Jun 10, 2014 | 14.75 | 14.88 | 14.71 | 14.79 | 2,902,133 | +0.23(+1.58%) |
Jun 06, 2014 | 14.44 | 14.62 | 14.37 | 14.56 | 2,116,517 | +0.16(+1.11%) |
Jun 05, 2014 | 14.20 | 14.50 | 14.16 | 14.40 | 2,600,728 | +0.21(+1.48%) |
Jun 04, 2014 | 14.22 | 14.29 | 14.08 | 14.19 | 4,451,774 | -0.06(-0.42%) |
Jun 03, 2014 | 14.45 | 14.56 | 14.17 | 14.25 | 3,869,529 | -0.21(-1.45%) |
Jun 02, 2014 | 14.38 | 14.49 | 14.29 | 14.46 | 4,514,670 | +0.17(+1.19%) |
May 30, 2014 | 14.42 | 14.45 | 14.21 | 14.29 | 2,569,452 | -0.11(-0.76%) |
May 29, 2014 | 14.10 | 14.43 | 14.10 | 14.40 | 3,208,802 | +0.30(+2.13%) |
May 28, 2014 | 14.26 | 14.28 | 14.09 | 14.10 | 2,734,495 | -0.15(-1.05%) |
May 27, 2014 | 14.20 | 14.26 | 14.05 | 14.25 | 3,947,227 | +0.11(+0.78%) |
May 23, 2014 | 13.87 | 14.14 | 14.14 | 14.14 | 4,194,300 | +0.36(+2.61%) |
May 22, 2014 | 13.77 | 13.86 | 13.75 | 13.78 | 1,368,866 | +0.01(+0.07%) |
May 21, 2014 | 13.78 | 13.84 | 13.67 | 13.77 | 2,423,745 | +0.06(+0.44%) |
May 20, 2014 | 13.95 | 13.95 | 13.70 | 13.71 | 2,773,072 | -0.25(-1.79%) |
May 19, 2014 | 14.00 | 14.08 | 13.87 | 13.96 | 4,492,735 | +0.09(+0.65%) |
May 16, 2014 | 13.76 | 13.91 | 13.71 | 13.87 | 4,147,154 | +0.10(+0.73%) |
May 15, 2014 | 13.80 | 13.83 | 13.58 | 13.77 | 4,341,394 | -0.12(-0.86%) |
May 14, 2014 | 13.59 | 13.92 | 13.58 | 13.89 | 4,580,617 | +0.35(+2.58%) |
May 13, 2014 | 13.63 | 13.67 | 13.47 | 13.54 | 3,952,556 | -0.17(-1.24%) |
May 12, 2014 | 13.61 | 13.83 | 13.58 | 13.71 | 3,838,445 | +0.11(+0.81%) |
May 09, 2014 | 13.38 | 13.62 | 13.28 | 13.60 | 6,427,937 | +0.30(+2.26%) |
May 08, 2014 | 13.30 | 13.63 | 13.25 | 13.30 | 3,661,204 | -0.04(-0.30%) |
May 07, 2014 | 13.39 | 13.44 | 13.28 | 13.34 | 3,705,750 | +0.03(+0.23%) |
May 06, 2014 | 13.41 | 13.50 | 13.31 | 13.31 | 11,182,113 | -0.17(-1.26%) |
May 05, 2014 | 13.48 | 13.64 | 13.39 | 13.48 | 6,102,163 | -0.09(-0.66%) |
May 02, 2014 | 13.76 | 13.76 | 13.48 | 13.57 | 6,198,067 | -0.15(-1.09%) |