Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.25 | 14.27 | 14.03 | 14.06 | 8,449,205 | -0.33(-2.28%) |
Jul 30, 2014 | 14.65 | 14.68 | 14.35 | 14.38 | 10,719,297 | -0.26(-1.80%) |
Jul 29, 2014 | 14.44 | 14.72 | 14.39 | 14.65 | 20,877,154 | +0.22(+1.53%) |
Jul 28, 2014 | 14.38 | 14.50 | 14.18 | 14.43 | 13,832,035 | +0.17(+1.20%) |
Jul 25, 2014 | 14.17 | 14.35 | 14.17 | 14.26 | 9,763,992 | -0.11(-0.79%) |
Jul 24, 2014 | 14.53 | 14.53 | 14.15 | 14.37 | 17,011,476 | +0.21(+1.51%) |
Jul 23, 2014 | 14.18 | 14.18 | 14.05 | 14.16 | 11,906,073 | +0.01(+0.10%) |
Jul 22, 2014 | 14.08 | 14.16 | 14.00 | 14.14 | 9,102,196 | +0.06(+0.40%) |
Jul 21, 2014 | 13.89 | 14.11 | 13.83 | 14.08 | 11,445,241 | +0.25(+1.80%) |
Jul 18, 2014 | 13.76 | 13.86 | 13.58 | 13.83 | 11,942,203 | +0.26(+1.94%) |
Jul 17, 2014 | 13.67 | 13.75 | 13.53 | 13.57 | 10,599,841 | -0.18(-1.30%) |
Jul 16, 2014 | 13.81 | 13.90 | 13.72 | 13.75 | 6,679,268 | +0.01(+0.05%) |
Jul 15, 2014 | 13.72 | 13.82 | 13.68 | 13.74 | 15,262,689 | -0.10(-0.72%) |
Jul 14, 2014 | 13.73 | 13.87 | 13.44 | 13.84 | 11,784,330 | +0.06(+0.47%) |
Jul 11, 2014 | 13.63 | 13.83 | 13.61 | 13.78 | 8,957,769 | +0.14(+0.99%) |
Jul 10, 2014 | 13.55 | 13.66 | 13.45 | 13.64 | 12,826,992 | -0.11(-0.78%) |
Jul 09, 2014 | 13.60 | 13.76 | 13.44 | 13.75 | 13,538,816 | +0.22(+1.63%) |
Jul 08, 2014 | 13.78 | 13.80 | 13.44 | 13.53 | 10,952,899 | -0.24(-1.71%) |
Jul 07, 2014 | 13.83 | 13.84 | 13.73 | 13.76 | 6,747,131 | -0.06(-0.46%) |
Jul 03, 2014 | 13.93 | 13.83 | 13.83 | 13.83 | 6,498,030 | +0.01(+0.05%) |
Jul 02, 2014 | 13.89 | 13.91 | 13.81 | 13.82 | 4,974,506 | -0.08(-0.56%) |
Jul 01, 2014 | 13.94 | 13.98 | 13.83 | 13.90 | 9,956,434 | -0.01(-0.10%) |
Jun 30, 2014 | 13.93 | 13.99 | 13.82 | 13.91 | 10,299,934 | -0.01(-0.10%) |
Jun 27, 2014 | 13.88 | 13.97 | 13.81 | 13.93 | 8,568,168 | +0.09(+0.67%) |
Jun 26, 2014 | 13.86 | 13.91 | 13.75 | 13.83 | 6,560,416 | -0.04(-0.31%) |
Jun 25, 2014 | 13.80 | 13.93 | 13.70 | 13.88 | 9,086,058 | +0.08(+0.57%) |
Jun 24, 2014 | 13.90 | 13.91 | 13.74 | 13.80 | 9,476,961 | -0.14(-1.02%) |
Jun 23, 2014 | 14.05 | 14.07 | 13.88 | 13.94 | 7,818,458 | -0.08(-0.56%) |
Jun 20, 2014 | 13.91 | 14.02 | 13.91 | 14.02 | 6,994,955 | +0.11(+0.82%) |
Jun 19, 2014 | 13.91 | 14.04 | 13.71 | 13.91 | 8,582,710 | -0.03(-0.20%) |
Jun 18, 2014 | 13.97 | 14.00 | 13.88 | 13.93 | 8,470,446 | -0.06(-0.41%) |
Jun 17, 2014 | 13.93 | 14.03 | 13.89 | 13.99 | 5,261,796 | +0.05(+0.36%) |
Jun 16, 2014 | 13.98 | 13.99 | 13.83 | 13.94 | 7,785,734 | -0.01(-0.05%) |
Jun 13, 2014 | 13.95 | 14.01 | 13.89 | 13.95 | 10,565,753 | +0.00(+0.00%) |
Jun 12, 2014 | 14.01 | 14.06 | 13.90 | 13.95 | 9,872,800 | -0.09(-0.66%) |
Jun 11, 2014 | 13.99 | 14.09 | 13.94 | 14.04 | 8,912,097 | +0.08(+0.56%) |
Jun 10, 2014 | 14.01 | 14.10 | 13.96 | 13.96 | 11,498,383 | +0.06(+0.41%) |
Jun 06, 2014 | 13.96 | 13.98 | 13.88 | 13.91 | 15,349,167 | -0.06(-0.41%) |
Jun 05, 2014 | 13.83 | 13.98 | 13.81 | 13.96 | 5,368,232 | +0.19(+1.35%) |
Jun 04, 2014 | 13.76 | 13.82 | 13.75 | 13.78 | 9,287,681 | +0.00(+0.00%) |
Jun 03, 2014 | 13.65 | 13.80 | 13.63 | 13.78 | 8,546,817 | +0.06(+0.42%) |
Jun 02, 2014 | 13.64 | 13.74 | 13.62 | 13.72 | 8,570,807 | +0.09(+0.63%) |
May 30, 2014 | 13.59 | 13.70 | 13.49 | 13.63 | 11,179,398 | +0.07(+0.55%) |
May 29, 2014 | 13.50 | 13.84 | 13.45 | 13.56 | 17,868,712 | +0.13(+0.95%) |
May 28, 2014 | 13.34 | 13.50 | 13.27 | 13.43 | 21,646,214 | +0.08(+0.58%) |
May 27, 2014 | 13.30 | 13.42 | 13.22 | 13.35 | 13,196,046 | +0.18(+1.40%) |
May 23, 2014 | 13.13 | 13.17 | 13.17 | 13.17 | 5,296,496 | +0.10(+0.73%) |
May 22, 2014 | 12.97 | 13.09 | 12.87 | 13.07 | 7,636,069 | +0.13(+1.01%) |
May 21, 2014 | 12.70 | 13.03 | 12.70 | 12.94 | 12,184,902 | +0.22(+1.73%) |
May 20, 2014 | 12.64 | 12.77 | 12.61 | 12.72 | 15,543,467 | +0.08(+0.62%) |
May 19, 2014 | 12.61 | 12.70 | 12.57 | 12.64 | 4,423,482 | +0.01(+0.11%) |
May 16, 2014 | 12.47 | 12.66 | 12.40 | 12.63 | 6,458,297 | +0.17(+1.37%) |
May 15, 2014 | 12.57 | 12.58 | 12.33 | 12.46 | 6,141,860 | -0.13(-1.02%) |
May 14, 2014 | 12.69 | 12.80 | 12.59 | 12.59 | 8,976,298 | -0.14(-1.11%) |
May 13, 2014 | 12.72 | 12.77 | 12.67 | 12.73 | 3,751,815 | +0.02(+0.17%) |
May 12, 2014 | 12.69 | 12.75 | 12.58 | 12.71 | 6,466,524 | +0.05(+0.39%) |
May 09, 2014 | 12.56 | 12.76 | 12.50 | 12.66 | 24,573,456 | +0.28(+2.23%) |
May 08, 2014 | 12.39 | 12.62 | 12.33 | 12.38 | 5,204,247 | -0.03(-0.23%) |
May 07, 2014 | 12.47 | 12.53 | 12.25 | 12.41 | 12,359,952 | +0.01(+0.06%) |
May 06, 2014 | 12.35 | 12.49 | 12.35 | 12.40 | 7,881,012 | +0.04(+0.34%) |
May 05, 2014 | 12.28 | 12.39 | 12.20 | 12.36 | 3,603,910 | +0.01(+0.12%) |
May 02, 2014 | 12.33 | 12.50 | 12.30 | 12.35 | 10,905,926 | +0.04(+0.35%) |