Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.73 | 14.86 | 14.58 | 14.62 | 1,200,811 | -0.17(-1.14%) |
Jul 30, 2014 | 15.01 | 15.13 | 14.74 | 14.79 | 1,196,621 | -0.23(-1.55%) |
Jul 29, 2014 | 15.18 | 15.29 | 15.02 | 15.02 | 1,429,574 | -0.21(-1.36%) |
Jul 28, 2014 | 15.22 | 15.26 | 15.15 | 15.23 | 651,441 | +0.01(+0.04%) |
Jul 25, 2014 | 15.26 | 15.33 | 15.19 | 15.22 | 858,817 | -0.10(-0.63%) |
Jul 24, 2014 | 15.27 | 15.34 | 15.20 | 15.32 | 937,075 | +0.02(+0.13%) |
Jul 23, 2014 | 15.19 | 15.31 | 15.10 | 15.30 | 452,443 | +0.09(+0.59%) |
Jul 22, 2014 | 15.25 | 15.28 | 15.16 | 15.21 | 760,295 | +0.03(+0.17%) |
Jul 21, 2014 | 15.18 | 15.23 | 15.15 | 15.18 | 821,044 | -0.03(-0.17%) |
Jul 18, 2014 | 15.16 | 15.26 | 15.05 | 15.21 | 1,097,641 | +0.09(+0.60%) |
Jul 17, 2014 | 15.15 | 15.26 | 15.09 | 15.12 | 1,199,160 | -0.04(-0.26%) |
Jul 16, 2014 | 15.18 | 15.22 | 15.10 | 15.16 | 654,862 | +0.01(+0.04%) |
Jul 15, 2014 | 15.08 | 15.17 | 15.02 | 15.15 | 1,130,092 | +0.07(+0.47%) |
Jul 14, 2014 | 15.04 | 15.17 | 14.91 | 15.08 | 1,515,233 | +0.03(+0.21%) |
Jul 11, 2014 | 14.96 | 15.07 | 14.82 | 15.05 | 1,581,586 | +0.11(+0.73%) |
Jul 10, 2014 | 14.99 | 15.04 | 14.90 | 14.94 | 1,904,110 | -0.05(-0.34%) |
Jul 09, 2014 | 15.18 | 15.19 | 14.94 | 14.99 | 2,293,469 | -0.11(-0.73%) |
Jul 08, 2014 | 15.04 | 15.13 | 14.95 | 15.10 | 2,460,969 | +0.02(+0.13%) |
Jul 07, 2014 | 15.01 | 15.14 | 14.88 | 15.08 | 2,730,024 | +0.10(+0.69%) |
Jul 03, 2014 | 14.87 | 14.98 | 14.98 | 14.98 | 4,398,733 | +0.06(+0.39%) |
Jul 02, 2014 | 14.86 | 14.97 | 14.71 | 14.92 | 2,205,082 | +0.09(+0.61%) |
Jul 01, 2014 | 14.62 | 14.87 | 14.47 | 14.83 | 2,257,068 | +0.01(+0.09%) |
Jun 30, 2014 | 14.80 | 14.87 | 14.64 | 14.82 | 2,681,816 | -0.06(-0.39%) |
Jun 27, 2014 | 14.76 | 14.91 | 14.72 | 14.87 | 4,267,245 | +0.03(+0.17%) |
Jun 26, 2014 | 14.71 | 14.85 | 14.62 | 14.85 | 25,393,748 | +0.14(+0.92%) |
Jun 25, 2014 | 14.62 | 14.74 | 14.47 | 14.71 | 1,098,201 | +0.13(+0.89%) |
Jun 24, 2014 | 14.11 | 14.68 | 14.11 | 14.58 | 993,387 | +0.17(+1.21%) |
Jun 23, 2014 | 14.43 | 14.53 | 14.33 | 14.41 | 414,406 | -0.01(-0.09%) |
Jun 20, 2014 | 14.30 | 14.42 | 14.25 | 14.42 | 2,792,635 | +0.14(+0.99%) |
Jun 19, 2014 | 14.11 | 14.41 | 14.09 | 14.28 | 691,542 | +0.24(+1.70%) |
Jun 18, 2014 | 13.91 | 14.11 | 13.88 | 14.04 | 1,226,413 | +0.16(+1.16%) |
Jun 17, 2014 | 13.89 | 14.01 | 13.85 | 13.88 | 727,059 | -0.03(-0.19%) |
Jun 16, 2014 | 13.89 | 14.15 | 13.89 | 13.91 | 680,146 | -0.04(-0.28%) |
Jun 13, 2014 | 13.98 | 14.02 | 13.87 | 13.94 | 570,548 | +0.00(+0.00%) |
Jun 12, 2014 | 13.98 | 14.02 | 13.91 | 13.94 | 610,737 | -0.04(-0.28%) |
Jun 11, 2014 | 14.03 | 14.04 | 13.95 | 13.98 | 759,775 | -0.05(-0.32%) |
Jun 10, 2014 | 14.16 | 14.26 | 14.01 | 14.03 | 320,461 | -0.30(-2.07%) |
Jun 06, 2014 | 14.41 | 14.45 | 14.29 | 14.33 | 602,235 | -0.04(-0.27%) |
Jun 05, 2014 | 14.28 | 14.43 | 14.16 | 14.36 | 685,056 | +0.15(+1.09%) |
Jun 04, 2014 | 14.30 | 14.42 | 14.08 | 14.21 | 768,043 | -0.05(-0.32%) |
Jun 03, 2014 | 14.06 | 14.34 | 13.96 | 14.25 | 1,789,994 | +0.06(+0.45%) |
Jun 02, 2014 | 14.12 | 14.27 | 14.11 | 14.19 | 1,225,065 | +0.15(+1.06%) |
May 30, 2014 | 14.05 | 14.29 | 13.97 | 14.04 | 7,594,113 | +0.05(+0.32%) |
May 29, 2014 | 14.11 | 14.20 | 13.87 | 14.00 | 1,398,789 | -0.06(-0.46%) |
May 28, 2014 | 14.36 | 14.40 | 14.03 | 14.06 | 1,479,170 | -0.54(-3.67%) |
May 27, 2014 | 14.46 | 14.64 | 14.45 | 14.60 | 738,054 | +0.17(+1.16%) |
May 23, 2014 | 14.40 | 14.43 | 14.43 | 14.43 | 648,704 | +0.02(+0.13%) |
May 22, 2014 | 14.41 | 14.45 | 14.29 | 14.41 | 324,901 | +0.05(+0.36%) |
May 21, 2014 | 14.37 | 14.46 | 14.25 | 14.36 | 536,406 | -0.02(-0.13%) |
May 20, 2014 | 14.47 | 14.52 | 14.35 | 14.38 | 1,012,811 | -0.06(-0.40%) |
May 19, 2014 | 14.59 | 14.65 | 14.33 | 14.44 | 1,020,925 | -0.14(-0.97%) |
May 16, 2014 | 14.59 | 14.62 | 14.42 | 14.58 | 1,052,280 | +0.12(+0.80%) |
May 15, 2014 | 14.73 | 14.82 | 14.39 | 14.46 | 1,522,752 | -0.21(-1.45%) |
May 14, 2014 | 14.53 | 14.77 | 14.49 | 14.67 | 1,072,161 | +0.15(+1.02%) |
May 13, 2014 | 14.77 | 14.91 | 14.47 | 14.53 | 1,339,144 | -0.22(-1.49%) |
May 12, 2014 | 14.83 | 14.94 | 14.63 | 14.75 | 1,207,831 | +0.01(+0.04%) |
May 09, 2014 | 14.69 | 15.00 | 14.69 | 14.74 | 1,598,392 | -0.01(-0.09%) |
May 08, 2014 | 14.62 | 14.97 | 14.44 | 14.75 | 1,938,864 | +0.14(+0.93%) |
May 07, 2014 | 14.44 | 14.67 | 14.44 | 14.62 | 725,470 | +0.16(+1.07%) |
May 06, 2014 | 14.36 | 14.53 | 14.27 | 14.46 | 555,871 | +0.09(+0.63%) |
May 05, 2014 | 14.12 | 14.42 | 14.04 | 14.37 | 811,789 | +0.14(+1.00%) |
May 02, 2014 | 14.14 | 14.46 | 14.06 | 14.23 | 592,822 | +0.14(+0.96%) |