Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.45 | 14.66 | 14.45 | 14.57 | 138,856 | -0.01(-0.05%) |
Jul 30, 2014 | 14.61 | 14.61 | 14.44 | 14.58 | 85,123 | +0.03(+0.21%) |
Jul 29, 2014 | 14.50 | 14.63 | 14.48 | 14.55 | 60,175 | +0.04(+0.27%) |
Jul 28, 2014 | 14.45 | 14.56 | 14.40 | 14.51 | 91,708 | +0.09(+0.59%) |
Jul 25, 2014 | 14.50 | 14.52 | 14.36 | 14.43 | 70,083 | -0.16(-1.12%) |
Jul 24, 2014 | 14.83 | 14.83 | 14.53 | 14.59 | 58,397 | -0.20(-1.37%) |
Jul 23, 2014 | 14.67 | 14.81 | 14.63 | 14.79 | 64,680 | +0.13(+0.90%) |
Jul 22, 2014 | 14.74 | 14.84 | 14.64 | 14.66 | 171,742 | -0.05(-0.32%) |
Jul 21, 2014 | 14.82 | 14.89 | 14.66 | 14.71 | 92,307 | -0.18(-1.20%) |
Jul 18, 2014 | 14.64 | 15.00 | 14.64 | 14.89 | 153,067 | +0.21(+1.43%) |
Jul 17, 2014 | 14.64 | 14.88 | 14.55 | 14.68 | 293,973 | -0.01(-0.05%) |
Jul 16, 2014 | 14.74 | 14.81 | 14.59 | 14.68 | 215,276 | +0.00(+0.00%) |
Jul 15, 2014 | 14.75 | 14.86 | 14.57 | 14.68 | 94,495 | -0.09(-0.63%) |
Jul 14, 2014 | 14.89 | 14.92 | 14.76 | 14.78 | 65,351 | -0.03(-0.21%) |
Jul 11, 2014 | 14.75 | 14.89 | 14.68 | 14.81 | 227,195 | -0.01(-0.05%) |
Jul 10, 2014 | 14.72 | 14.89 | 14.72 | 14.82 | 163,437 | -0.05(-0.37%) |
Jul 09, 2014 | 14.94 | 15.00 | 14.83 | 14.87 | 110,185 | +0.00(+0.00%) |
Jul 08, 2014 | 14.86 | 14.93 | 14.75 | 14.87 | 61,399 | -0.03(-0.21%) |
Jul 07, 2014 | 14.95 | 15.00 | 14.81 | 14.90 | 125,735 | -0.10(-0.68%) |
Jul 03, 2014 | 15.03 | 15.00 | 15.00 | 15.00 | 171,161 | +0.00(+0.00%) |
Jul 02, 2014 | 15.09 | 15.14 | 14.96 | 15.00 | 126,181 | -0.05(-0.31%) |
Jul 01, 2014 | 15.00 | 15.17 | 14.88 | 15.05 | 108,817 | +0.09(+0.62%) |
Jun 30, 2014 | 14.83 | 15.05 | 14.68 | 14.96 | 190,675 | +0.12(+0.83%) |
Jun 27, 2014 | 14.57 | 14.93 | 14.57 | 14.83 | 496,127 | +0.17(+1.16%) |
Jun 26, 2014 | 14.77 | 14.85 | 14.59 | 14.66 | 111,612 | -0.18(-1.20%) |
Jun 25, 2014 | 14.80 | 14.93 | 14.74 | 14.84 | 60,130 | -0.02(-0.16%) |
Jun 24, 2014 | 14.93 | 15.27 | 14.82 | 14.86 | 117,861 | -0.12(-0.77%) |
Jun 23, 2014 | 14.96 | 15.08 | 14.89 | 14.98 | 48,554 | +0.01(+0.05%) |
Jun 20, 2014 | 15.04 | 15.11 | 14.84 | 14.97 | 291,344 | -0.04(-0.26%) |
Jun 19, 2014 | 15.13 | 15.24 | 15.00 | 15.01 | 72,136 | -0.13(-0.87%) |
Jun 18, 2014 | 15.16 | 15.17 | 14.95 | 15.14 | 59,747 | +0.01(+0.05%) |
Jun 17, 2014 | 15.10 | 15.23 | 15.03 | 15.13 | 103,765 | -0.02(-0.10%) |
Jun 16, 2014 | 15.14 | 15.24 | 14.96 | 15.15 | 90,688 | +0.07(+0.46%) |
Jun 13, 2014 | 15.05 | 15.33 | 14.88 | 15.08 | 98,380 | +0.09(+0.62%) |
Jun 12, 2014 | 14.80 | 15.02 | 14.73 | 14.99 | 94,548 | +0.09(+0.62%) |
Jun 11, 2014 | 15.04 | 15.15 | 14.78 | 14.90 | 83,639 | -0.24(-1.59%) |
Jun 10, 2014 | 15.16 | 15.27 | 15.03 | 15.13 | 130,778 | -0.07(-0.46%) |
Jun 06, 2014 | 15.45 | 15.51 | 15.15 | 15.20 | 219,094 | -0.15(-0.96%) |
Jun 05, 2014 | 14.86 | 15.48 | 14.79 | 15.35 | 220,057 | +0.48(+3.23%) |
Jun 04, 2014 | 14.96 | 14.99 | 14.79 | 14.87 | 136,586 | -0.15(-1.03%) |
Jun 03, 2014 | 14.95 | 15.05 | 14.76 | 15.03 | 179,125 | +0.00(+0.00%) |
Jun 02, 2014 | 15.05 | 15.07 | 14.84 | 15.03 | 122,260 | +0.02(+0.10%) |
May 30, 2014 | 14.86 | 15.14 | 14.86 | 15.01 | 1,005,054 | +0.09(+0.57%) |
May 29, 2014 | 14.81 | 15.16 | 14.72 | 14.93 | 221,297 | +0.19(+1.26%) |
May 28, 2014 | 14.62 | 15.04 | 14.61 | 14.74 | 405,964 | +0.09(+0.63%) |
May 27, 2014 | 14.31 | 14.68 | 14.22 | 14.65 | 236,309 | +0.43(+3.05%) |
May 23, 2014 | 13.46 | 14.21 | 14.21 | 14.21 | 142,936 | +0.23(+1.68%) |
May 22, 2014 | 13.67 | 14.07 | 13.67 | 13.98 | 2,085,307 | -0.27(-1.86%) |
May 21, 2014 | 14.24 | 14.28 | 14.13 | 14.25 | 120,615 | +0.02(+0.11%) |
May 20, 2014 | 14.36 | 14.40 | 14.12 | 14.23 | 105,160 | -0.19(-1.29%) |
May 19, 2014 | 14.44 | 14.48 | 14.28 | 14.42 | 22,697 | -0.09(-0.59%) |
May 16, 2014 | 14.12 | 14.55 | 14.12 | 14.50 | 81,246 | +0.37(+2.63%) |
May 15, 2014 | 14.44 | 14.59 | 14.11 | 14.13 | 226,250 | -0.42(-2.87%) |
May 14, 2014 | 14.61 | 14.72 | 14.45 | 14.55 | 96,229 | -0.05(-0.32%) |
May 13, 2014 | 14.59 | 14.93 | 14.51 | 14.59 | 55,517 | +0.02(+0.11%) |
May 12, 2014 | 14.48 | 14.75 | 14.48 | 14.58 | 106,851 | +0.19(+1.35%) |
May 09, 2014 | 14.03 | 14.59 | 14.03 | 14.38 | 154,983 | +0.21(+1.47%) |
May 08, 2014 | 14.18 | 14.21 | 14.08 | 14.18 | 83,718 | -0.05(-0.33%) |
May 07, 2014 | 13.93 | 14.27 | 13.90 | 14.22 | 52,665 | +0.29(+2.11%) |
May 06, 2014 | 13.93 | 14.14 | 13.89 | 13.93 | 85,927 | -0.02(-0.11%) |
May 05, 2014 | 13.80 | 13.98 | 13.72 | 13.94 | 64,783 | +0.05(+0.33%) |
May 02, 2014 | 14.05 | 14.19 | 13.80 | 13.90 | 140,441 | -0.15(-1.10%) |