Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.34 | 15.52 | 15.28 | 15.32 | 819,661 | -0.15(-0.98%) |
Jul 30, 2014 | 15.50 | 15.58 | 15.38 | 15.47 | 682,364 | -0.01(-0.06%) |
Jul 29, 2014 | 15.56 | 15.71 | 15.43 | 15.48 | 604,833 | -0.09(-0.57%) |
Jul 28, 2014 | 15.64 | 15.72 | 15.46 | 15.57 | 549,689 | -0.11(-0.68%) |
Jul 25, 2014 | 15.75 | 15.75 | 15.63 | 15.67 | 947,652 | -0.11(-0.68%) |
Jul 24, 2014 | 15.58 | 15.79 | 15.58 | 15.78 | 904,050 | +0.16(+1.03%) |
Jul 23, 2014 | 15.55 | 15.62 | 15.45 | 15.62 | 496,880 | +0.04(+0.23%) |
Jul 22, 2014 | 15.69 | 15.73 | 15.54 | 15.58 | 318,856 | -0.03(-0.17%) |
Jul 21, 2014 | 15.69 | 15.77 | 15.59 | 15.61 | 567,110 | -0.10(-0.62%) |
Jul 18, 2014 | 15.61 | 15.80 | 15.57 | 15.71 | 1,176,846 | +0.13(+0.86%) |
Jul 17, 2014 | 15.67 | 15.70 | 15.54 | 15.58 | 799,920 | -0.12(-0.74%) |
Jul 16, 2014 | 15.79 | 15.83 | 15.64 | 15.69 | 946,773 | -0.03(-0.17%) |
Jul 15, 2014 | 15.68 | 15.82 | 15.66 | 15.72 | 1,526,906 | +0.06(+0.40%) |
Jul 14, 2014 | 15.76 | 15.76 | 15.57 | 15.66 | 853,675 | +0.03(+0.17%) |
Jul 11, 2014 | 15.59 | 15.73 | 15.54 | 15.63 | 977,456 | +0.04(+0.29%) |
Jul 10, 2014 | 15.58 | 15.66 | 15.48 | 15.58 | 851,335 | -0.14(-0.91%) |
Jul 09, 2014 | 15.70 | 15.82 | 15.63 | 15.73 | 756,562 | +0.08(+0.51%) |
Jul 08, 2014 | 15.68 | 15.73 | 15.54 | 15.65 | 1,684,654 | -0.04(-0.28%) |
Jul 07, 2014 | 15.82 | 15.82 | 15.63 | 15.69 | 886,695 | -0.12(-0.79%) |
Jul 03, 2014 | 15.82 | 15.82 | 15.82 | 15.82 | 329,429 | +0.04(+0.28%) |
Jul 02, 2014 | 15.62 | 15.82 | 15.55 | 15.77 | 618,670 | +0.11(+0.68%) |
Jul 01, 2014 | 15.53 | 15.72 | 15.52 | 15.66 | 772,553 | +0.13(+0.86%) |
Jun 30, 2014 | 15.58 | 15.67 | 15.47 | 15.53 | 1,194,510 | -0.09(-0.57%) |
Jun 27, 2014 | 15.52 | 15.66 | 15.44 | 15.62 | 1,395,113 | +0.01(+0.06%) |
Jun 26, 2014 | 15.37 | 15.61 | 15.17 | 15.61 | 2,123,013 | +0.30(+1.98%) |
Jun 25, 2014 | 15.13 | 15.37 | 15.04 | 15.31 | 732,600 | +0.18(+1.18%) |
Jun 24, 2014 | 14.99 | 15.25 | 14.99 | 15.13 | 744,214 | +0.14(+0.95%) |
Jun 23, 2014 | 15.17 | 15.26 | 14.92 | 14.99 | 527,277 | -0.24(-1.58%) |
Jun 20, 2014 | 15.25 | 15.40 | 15.00 | 15.23 | 702,978 | -0.04(-0.29%) |
Jun 19, 2014 | 15.27 | 15.29 | 14.93 | 15.27 | 604,945 | +0.08(+0.53%) |
Jun 18, 2014 | 14.92 | 15.21 | 14.90 | 15.19 | 820,358 | +0.23(+1.55%) |
Jun 17, 2014 | 14.91 | 15.01 | 14.76 | 14.96 | 454,484 | +0.07(+0.48%) |
Jun 16, 2014 | 14.81 | 14.90 | 14.62 | 14.89 | 929,875 | +0.00(+0.00%) |
Jun 13, 2014 | 15.05 | 15.05 | 14.81 | 14.89 | 385,650 | -0.11(-0.71%) |
Jun 12, 2014 | 15.19 | 15.19 | 14.99 | 15.00 | 687,318 | -0.28(-1.86%) |
Jun 11, 2014 | 15.26 | 15.37 | 15.17 | 15.28 | 589,440 | -0.01(-0.06%) |
Jun 10, 2014 | 15.31 | 15.39 | 15.19 | 15.29 | 444,971 | -0.08(-0.52%) |
Jun 06, 2014 | 15.38 | 15.52 | 15.28 | 15.37 | 821,319 | +0.00(+0.00%) |
Jun 05, 2014 | 15.20 | 15.37 | 15.02 | 15.37 | 638,785 | +0.23(+1.53%) |
Jun 04, 2014 | 15.07 | 15.27 | 15.02 | 15.14 | 360,900 | +0.08(+0.53%) |
Jun 03, 2014 | 14.95 | 15.16 | 14.89 | 15.06 | 672,081 | +0.12(+0.83%) |
Jun 02, 2014 | 14.82 | 14.97 | 14.75 | 14.93 | 1,208,026 | +0.17(+1.15%) |
May 30, 2014 | 14.80 | 14.88 | 14.74 | 14.77 | 377,687 | -0.04(-0.30%) |
May 29, 2014 | 14.87 | 14.88 | 14.73 | 14.81 | 442,869 | -0.06(-0.42%) |
May 28, 2014 | 15.03 | 15.03 | 14.82 | 14.87 | 348,542 | -0.13(-0.89%) |
May 27, 2014 | 14.92 | 15.02 | 14.85 | 15.01 | 356,606 | +0.11(+0.72%) |
May 23, 2014 | 15.00 | 14.90 | 14.90 | 14.90 | 484,593 | +0.03(+0.18%) |
May 22, 2014 | 14.69 | 14.87 | 14.61 | 14.87 | 181,530 | +0.19(+1.27%) |
May 21, 2014 | 14.67 | 14.84 | 14.58 | 14.69 | 484,434 | +0.06(+0.43%) |
May 20, 2014 | 14.78 | 14.78 | 14.55 | 14.62 | 870,044 | -0.21(-1.44%) |
May 19, 2014 | 14.86 | 14.95 | 14.76 | 14.84 | 184,855 | -0.03(-0.18%) |
May 16, 2014 | 14.80 | 14.89 | 14.53 | 14.86 | 426,796 | +0.12(+0.85%) |
May 15, 2014 | 14.97 | 14.97 | 14.70 | 14.74 | 655,847 | -0.22(-1.49%) |
May 14, 2014 | 15.33 | 15.38 | 14.95 | 14.96 | 925,982 | -0.45(-2.89%) |
May 13, 2014 | 15.53 | 15.57 | 15.31 | 15.41 | 628,675 | -0.12(-0.80%) |
May 12, 2014 | 15.50 | 15.71 | 15.42 | 15.53 | 1,052,289 | +0.04(+0.29%) |
May 09, 2014 | 14.89 | 15.52 | 14.89 | 15.49 | 1,751,557 | +0.74(+5.01%) |
May 08, 2014 | 14.77 | 14.79 | 14.55 | 14.75 | 733,099 | +0.03(+0.18%) |
May 07, 2014 | 14.90 | 14.90 | 14.61 | 14.72 | 678,058 | -0.10(-0.66%) |
May 06, 2014 | 14.93 | 14.95 | 14.80 | 14.82 | 537,956 | -0.17(-1.13%) |
May 05, 2014 | 14.85 | 15.06 | 14.84 | 14.99 | 686,541 | +0.01(+0.06%) |
May 02, 2014 | 14.94 | 15.09 | 14.87 | 14.98 | 682,279 | +0.06(+0.42%) |