Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.91 | 14.18 | 13.64 | 14.10 | 788,358 | +0.09(+0.64%) |
Jul 30, 2014 | 14.15 | 14.29 | 13.93 | 14.01 | 606,831 | -0.09(-0.64%) |
Jul 29, 2014 | 14.08 | 14.20 | 13.94 | 14.10 | 746,582 | -0.03(-0.21%) |
Jul 28, 2014 | 14.50 | 14.50 | 14.10 | 14.13 | 1,073,336 | -0.35(-2.42%) |
Jul 25, 2014 | 14.72 | 14.74 | 14.46 | 14.48 | 623,939 | -0.29(-1.96%) |
Jul 24, 2014 | 14.85 | 14.91 | 14.68 | 14.77 | 550,804 | -0.01(-0.07%) |
Jul 23, 2014 | 14.61 | 14.87 | 14.61 | 14.78 | 475,853 | +0.17(+1.16%) |
Jul 22, 2014 | 14.50 | 14.71 | 14.44 | 14.61 | 960,583 | +0.20(+1.39%) |
Jul 21, 2014 | 14.57 | 14.62 | 14.41 | 14.41 | 549,687 | -0.16(-1.10%) |
Jul 18, 2014 | 14.63 | 14.70 | 14.51 | 14.57 | 1,181,916 | +0.00(+0.00%) |
Jul 17, 2014 | 15.09 | 15.09 | 14.52 | 14.57 | 1,064,409 | -0.24(-1.62%) |
Jul 16, 2014 | 14.85 | 15.02 | 14.75 | 14.81 | 892,891 | +0.06(+0.41%) |
Jul 15, 2014 | 15.10 | 15.14 | 14.52 | 14.75 | 563,568 | -0.33(-2.19%) |
Jul 14, 2014 | 14.94 | 15.27 | 14.94 | 15.08 | 445,538 | +0.23(+1.55%) |
Jul 11, 2014 | 15.25 | 15.29 | 14.82 | 14.85 | 720,370 | -0.36(-2.37%) |
Jul 10, 2014 | 15.35 | 15.40 | 15.21 | 15.21 | 362,004 | -0.29(-1.87%) |
Jul 09, 2014 | 15.48 | 15.53 | 15.31 | 15.50 | 514,599 | +0.02(+0.13%) |
Jul 08, 2014 | 15.56 | 15.60 | 15.30 | 15.48 | 666,625 | -0.02(-0.13%) |
Jul 07, 2014 | 15.93 | 15.96 | 15.49 | 15.50 | 1,023,237 | -0.28(-1.77%) |
Jul 04, 2014 | 16.01 | 16.24 | 15.77 | 15.78 | 312,948 | -0.27(-1.68%) |
Jul 03, 2014 | 16.22 | 16.25 | 16.01 | 16.05 | 919,479 | -0.17(-1.05%) |
Jul 02, 2014 | 16.27 | 16.36 | 16.20 | 16.22 | 837,736 | -0.15(-0.92%) |
Jun 30, 2014 | 16.37 | 16.37 | 16.37 | 0 | +0.09(+0.55%) | |
Jun 27, 2014 | 16.28 | 16.41 | 16.22 | 16.28 | 262,474 | +0.02(+0.12%) |
Jun 26, 2014 | 16.25 | 16.31 | 16.20 | 16.26 | 419,708 | -0.02(-0.12%) |
Jun 25, 2014 | 16.21 | 16.48 | 16.18 | 16.28 | 573,455 | -0.01(-0.06%) |
Jun 24, 2014 | 16.55 | 16.65 | 16.16 | 16.29 | 975,904 | -0.26(-1.57%) |
Jun 23, 2014 | 16.67 | 16.73 | 16.51 | 16.55 | 370,446 | -0.07(-0.42%) |
Jun 20, 2014 | 16.75 | 16.75 | 16.62 | 16.62 | 513,949 | -0.10(-0.60%) |
Jun 19, 2014 | 16.65 | 16.83 | 16.65 | 16.72 | 1,806,000 | -0.26(-1.53%) |
Jun 18, 2014 | 16.87 | 17.05 | 16.87 | 16.98 | 492,226 | -0.02(-0.12%) |
Jun 17, 2014 | 16.97 | 17.08 | 16.84 | 17.00 | 365,192 | -0.01(-0.06%) |
Jun 16, 2014 | 17.01 | 17.18 | 16.77 | 17.01 | 492,040 | +0.03(+0.18%) |
Jun 13, 2014 | 16.81 | 17.09 | 16.73 | 16.98 | 323,078 | +0.25(+1.49%) |
Jun 12, 2014 | 16.30 | 16.77 | 16.30 | 16.73 | 303,215 | +0.39(+2.39%) |
Jun 11, 2014 | 16.34 | 16.51 | 16.18 | 16.34 | 340,501 | -0.07(-0.43%) |
Jun 10, 2014 | 16.32 | 16.59 | 16.31 | 16.41 | 547,574 | -0.14(-0.85%) |
Jun 06, 2014 | 16.60 | 16.71 | 16.52 | 16.55 | 151,456 | -0.04(-0.24%) |
Jun 05, 2014 | 16.63 | 16.74 | 16.55 | 16.59 | 357,552 | -0.04(-0.24%) |
Jun 04, 2014 | 16.34 | 16.69 | 16.24 | 16.63 | 318,433 | +0.24(+1.46%) |
Jun 03, 2014 | 16.13 | 16.46 | 16.13 | 16.39 | 285,512 | +0.16(+0.99%) |
Jun 02, 2014 | 16.22 | 16.26 | 16.05 | 16.23 | 230,798 | +0.05(+0.31%) |
May 30, 2014 | 15.95 | 16.20 | 15.89 | 16.18 | 335,813 | +0.16(+1.00%) |
May 29, 2014 | 16.02 | 16.07 | 15.79 | 16.02 | 575,086 | -0.05(-0.31%) |
May 28, 2014 | 16.30 | 16.31 | 16.05 | 16.07 | 358,958 | -0.24(-1.47%) |
May 27, 2014 | 16.59 | 16.60 | 16.31 | 16.31 | 246,927 | -0.24(-1.45%) |
May 26, 2014 | 16.73 | 16.73 | 16.50 | 16.55 | 110,946 | -0.09(-0.54%) |
May 23, 2014 | 16.35 | 16.74 | 16.35 | 16.64 | 479,010 | +0.34(+2.09%) |
May 22, 2014 | 16.37 | 16.39 | 16.19 | 16.30 | 424,644 | +0.01(+0.06%) |
May 21, 2014 | 16.08 | 16.41 | 15.86 | 16.29 | 969,591 | +0.22(+1.37%) |
May 20, 2014 | 16.09 | 16.47 | 16.04 | 16.07 | 874,237 | -0.15(-0.92%) |
May 16, 2014 | 16.22 | 16.22 | 16.22 | 0 | -0.44(-2.64%) | |
May 15, 2014 | 16.61 | 16.69 | 16.32 | 16.66 | 615,242 | -0.02(-0.12%) |
May 14, 2014 | 16.70 | 16.71 | 16.60 | 16.68 | 255,468 | -0.01(-0.06%) |
May 13, 2014 | 16.63 | 16.86 | 16.61 | 16.69 | 358,708 | +0.02(+0.12%) |
May 12, 2014 | 16.44 | 16.75 | 16.39 | 16.67 | 571,582 | +0.22(+1.34%) |
May 09, 2014 | 16.53 | 16.55 | 15.95 | 16.45 | 710,344 | -0.14(-0.84%) |
May 08, 2014 | 16.96 | 17.22 | 16.52 | 16.59 | 926,047 | -0.44(-2.58%) |
May 07, 2014 | 16.92 | 17.10 | 16.85 | 17.03 | 602,127 | +0.11(+0.65%) |
May 06, 2014 | 17.12 | 17.29 | 16.91 | 16.92 | 737,279 | -0.22(-1.28%) |
May 05, 2014 | 17.16 | 17.19 | 17.02 | 17.14 | 344,789 | -0.13(-0.75%) |
May 02, 2014 | 17.27 | 17.34 | 17.01 | 17.27 | 979,960 | +0.16(+0.94%) |