Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.36 | 15.42 | 15.04 | 15.04 | 13,729,212 | -0.44(-2.83%) |
Jul 30, 2014 | 15.17 | 15.75 | 15.09 | 15.48 | 34,095,268 | +1.41(+10.00%) |
Jul 29, 2014 | 14.20 | 14.20 | 14.06 | 14.07 | 6,551,694 | -0.08(-0.54%) |
Jul 28, 2014 | 14.23 | 14.26 | 14.12 | 14.15 | 10,569,504 | -0.02(-0.12%) |
Jul 25, 2014 | 14.17 | 14.24 | 14.11 | 14.17 | 8,001,510 | -0.03(-0.20%) |
Jul 24, 2014 | 14.34 | 14.35 | 14.18 | 14.20 | 13,453,182 | -0.06(-0.43%) |
Jul 23, 2014 | 14.33 | 14.40 | 14.23 | 14.26 | 3,405,966 | -0.03(-0.19%) |
Jul 22, 2014 | 14.29 | 14.37 | 14.21 | 14.28 | 4,757,262 | +0.06(+0.45%) |
Jul 21, 2014 | 14.19 | 14.28 | 14.01 | 14.22 | 5,512,758 | -0.00(-0.01%) |
Jul 18, 2014 | 14.24 | 14.35 | 14.16 | 14.22 | 11,777,058 | +0.05(+0.34%) |
Jul 17, 2014 | 14.34 | 14.52 | 14.16 | 14.17 | 5,500,380 | -0.23(-1.57%) |
Jul 16, 2014 | 14.60 | 14.62 | 14.37 | 14.40 | 4,136,754 | -0.19(-1.30%) |
Jul 15, 2014 | 14.50 | 14.62 | 14.43 | 14.59 | 5,970,132 | +0.12(+0.86%) |
Jul 14, 2014 | 14.72 | 14.72 | 14.39 | 14.46 | 5,544,576 | -0.19(-1.31%) |
Jul 11, 2014 | 14.65 | 14.73 | 14.50 | 14.66 | 3,369,438 | -0.04(-0.24%) |
Jul 10, 2014 | 14.51 | 14.71 | 14.46 | 14.69 | 2,510,136 | +0.04(+0.30%) |
Jul 09, 2014 | 14.52 | 14.65 | 14.49 | 14.65 | 2,190,084 | +0.16(+1.09%) |
Jul 08, 2014 | 14.51 | 14.56 | 14.45 | 14.49 | 3,026,370 | -0.08(-0.56%) |
Jul 07, 2014 | 14.58 | 14.63 | 14.50 | 14.57 | 2,643,480 | -0.11(-0.75%) |
Jul 03, 2014 | 14.62 | 14.68 | 14.68 | 14.68 | 7,900,800 | +0.05(+0.38%) |
Jul 02, 2014 | 14.51 | 14.66 | 14.50 | 14.63 | 3,419,784 | +0.10(+0.71%) |
Jul 01, 2014 | 14.35 | 14.54 | 14.35 | 14.52 | 4,433,346 | +0.22(+1.51%) |
Jun 30, 2014 | 14.61 | 14.65 | 14.29 | 14.31 | 5,749,140 | -0.34(-2.30%) |
Jun 27, 2014 | 14.29 | 14.70 | 14.28 | 14.64 | 9,028,854 | +0.32(+2.27%) |
Jun 26, 2014 | 14.15 | 14.32 | 14.13 | 14.32 | 2,553,012 | +0.20(+1.42%) |
Jun 25, 2014 | 14.17 | 14.40 | 14.08 | 14.12 | 4,020,708 | -0.02(-0.11%) |
Jun 24, 2014 | 14.16 | 14.31 | 14.13 | 14.13 | 3,587,862 | -0.14(-0.99%) |
Jun 23, 2014 | 14.18 | 14.37 | 14.18 | 14.28 | 5,256,468 | +0.06(+0.41%) |
Jun 20, 2014 | 14.04 | 14.22 | 13.98 | 14.22 | 9,763,794 | +0.20(+1.45%) |
Jun 19, 2014 | 13.78 | 14.02 | 13.75 | 14.01 | 4,895,730 | +0.20(+1.42%) |
Jun 18, 2014 | 13.67 | 13.82 | 13.60 | 13.82 | 4,490,358 | +0.14(+1.02%) |
Jun 17, 2014 | 13.62 | 13.95 | 13.51 | 13.68 | 12,733,620 | +0.60(+4.62%) |
Jun 16, 2014 | 13.17 | 13.47 | 13.02 | 13.07 | 7,193,886 | +0.01(+0.10%) |
Jun 13, 2014 | 13.35 | 13.36 | 13.03 | 13.06 | 9,241,872 | -0.25(-1.92%) |
Jun 12, 2014 | 13.71 | 13.75 | 13.31 | 13.31 | 11,380,356 | -0.44(-3.18%) |
Jun 11, 2014 | 13.58 | 13.83 | 13.50 | 13.75 | 7,706,232 | +0.30(+2.23%) |
Jun 10, 2014 | 13.65 | 13.71 | 13.35 | 13.45 | 4,635,804 | +0.05(+0.39%) |
Jun 06, 2014 | 13.46 | 13.49 | 13.37 | 13.40 | 3,311,640 | -0.00(-0.02%) |
Jun 05, 2014 | 13.46 | 13.57 | 13.33 | 13.40 | 5,438,670 | -0.01(-0.07%) |
Jun 04, 2014 | 13.38 | 13.51 | 13.34 | 13.41 | 3,314,130 | -0.02(-0.12%) |
Jun 03, 2014 | 13.38 | 13.54 | 13.37 | 13.43 | 3,208,758 | -0.01(-0.10%) |
Jun 02, 2014 | 13.52 | 13.56 | 13.32 | 13.44 | 5,179,518 | -0.09(-0.67%) |
May 30, 2014 | 13.43 | 13.66 | 13.37 | 13.53 | 5,543,430 | +0.11(+0.82%) |
May 29, 2014 | 13.46 | 13.56 | 13.39 | 13.42 | 3,584,046 | +0.03(+0.22%) |
May 28, 2014 | 13.31 | 13.45 | 13.16 | 13.39 | 9,627,636 | +0.14(+1.08%) |
May 27, 2014 | 13.49 | 13.55 | 13.14 | 13.25 | 11,555,124 | -0.21(-1.57%) |
May 23, 2014 | 13.62 | 13.46 | 13.46 | 13.46 | 22,737,600 | -0.15(-1.09%) |
May 22, 2014 | 14.18 | 14.21 | 13.57 | 13.61 | 8,424,804 | -0.55(-3.91%) |
May 21, 2014 | 14.30 | 14.40 | 13.99 | 14.16 | 6,698,244 | -0.03(-0.20%) |
May 20, 2014 | 14.51 | 14.51 | 14.01 | 14.19 | 10,543,062 | -0.22(-1.54%) |
May 19, 2014 | 14.29 | 14.44 | 14.26 | 14.41 | 4,375,284 | +0.07(+0.52%) |
May 16, 2014 | 14.31 | 14.46 | 14.28 | 14.34 | 4,276,536 | +0.03(+0.19%) |
May 15, 2014 | 14.33 | 14.43 | 14.27 | 14.31 | 7,952,160 | -0.03(-0.17%) |
May 14, 2014 | 14.35 | 14.40 | 14.28 | 14.34 | 2,824,188 | -0.01(-0.10%) |
May 13, 2014 | 14.39 | 14.42 | 14.25 | 14.35 | 2,977,212 | -0.01(-0.09%) |
May 12, 2014 | 14.27 | 14.38 | 14.26 | 14.37 | 3,174,786 | +0.13(+0.94%) |
May 09, 2014 | 13.97 | 14.25 | 13.89 | 14.23 | 5,088,438 | +0.25(+1.80%) |
May 08, 2014 | 13.97 | 14.12 | 13.89 | 13.98 | 4,648,290 | +0.02(+0.14%) |
May 07, 2014 | 13.88 | 13.97 | 13.78 | 13.96 | 4,997,118 | +0.08(+0.60%) |
May 06, 2014 | 13.82 | 13.93 | 13.78 | 13.88 | 3,988,290 | -0.11(-0.79%) |
May 05, 2014 | 13.62 | 13.99 | 13.62 | 13.99 | 6,001,338 | +0.27(+1.96%) |
May 02, 2014 | 13.71 | 13.76 | 13.62 | 13.72 | 3,626,916 | -0.02(-0.13%) |