Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.79 | 15.92 | 15.43 | 15.46 | 74,553 | -0.55(-3.42%) |
Jul 30, 2014 | 16.10 | 16.15 | 15.78 | 16.01 | 55,189 | +0.04(+0.27%) |
Jul 29, 2014 | 15.98 | 16.17 | 15.94 | 15.97 | 54,481 | +0.01(+0.05%) |
Jul 28, 2014 | 15.61 | 15.98 | 15.49 | 15.96 | 104,307 | +0.30(+1.89%) |
Jul 25, 2014 | 15.70 | 15.88 | 15.62 | 15.66 | 76,548 | -0.24(-1.53%) |
Jul 24, 2014 | 16.81 | 17.14 | 15.85 | 15.91 | 116,714 | -0.91(-5.39%) |
Jul 23, 2014 | 16.80 | 16.85 | 16.64 | 16.81 | 115,234 | -0.05(-0.31%) |
Jul 22, 2014 | 17.12 | 17.18 | 16.77 | 16.86 | 61,782 | -0.14(-0.82%) |
Jul 21, 2014 | 17.26 | 17.26 | 16.91 | 17.00 | 69,324 | -0.37(-2.10%) |
Jul 18, 2014 | 16.90 | 17.39 | 16.75 | 17.37 | 95,707 | +0.45(+2.68%) |
Jul 17, 2014 | 16.79 | 17.07 | 16.70 | 16.92 | 101,494 | -0.03(-0.15%) |
Jul 16, 2014 | 17.06 | 17.06 | 16.81 | 16.94 | 57,625 | +0.02(+0.10%) |
Jul 15, 2014 | 17.06 | 17.13 | 16.84 | 16.92 | 58,922 | -0.10(-0.56%) |
Jul 14, 2014 | 16.81 | 17.22 | 16.69 | 17.02 | 156,316 | +0.46(+2.79%) |
Jul 11, 2014 | 16.85 | 16.92 | 16.54 | 16.56 | 55,544 | -0.24(-1.45%) |
Jul 10, 2014 | 16.64 | 16.98 | 16.64 | 16.80 | 83,970 | -0.10(-0.57%) |
Jul 09, 2014 | 16.72 | 16.97 | 16.59 | 16.90 | 70,707 | +0.37(+2.21%) |
Jul 08, 2014 | 16.87 | 16.89 | 16.45 | 16.53 | 161,915 | -0.32(-1.91%) |
Jul 07, 2014 | 16.89 | 16.98 | 16.72 | 16.85 | 67,726 | -0.05(-0.31%) |
Jul 03, 2014 | 16.56 | 16.91 | 16.91 | 16.91 | 68,458 | +0.40(+2.43%) |
Jul 02, 2014 | 16.51 | 16.62 | 16.33 | 16.51 | 69,659 | +0.04(+0.26%) |
Jul 01, 2014 | 16.05 | 16.66 | 15.99 | 16.46 | 141,658 | +0.57(+3.62%) |
Jun 30, 2014 | 16.05 | 16.18 | 15.72 | 15.89 | 129,484 | -0.17(-1.03%) |
Jun 27, 2014 | 15.65 | 16.26 | 15.65 | 16.05 | 257,359 | +0.30(+1.88%) |
Jun 26, 2014 | 15.40 | 15.78 | 15.32 | 15.76 | 102,248 | +0.37(+2.38%) |
Jun 25, 2014 | 14.97 | 15.41 | 14.95 | 15.39 | 71,427 | +0.40(+2.67%) |
Jun 24, 2014 | 15.10 | 15.50 | 14.97 | 14.99 | 76,293 | -0.10(-0.69%) |
Jun 23, 2014 | 15.38 | 15.38 | 14.92 | 15.10 | 71,672 | -0.24(-1.53%) |
Jun 20, 2014 | 15.37 | 15.44 | 15.24 | 15.33 | 117,206 | +0.04(+0.28%) |
Jun 19, 2014 | 15.17 | 15.37 | 15.17 | 15.29 | 33,654 | +0.15(+0.98%) |
Jun 18, 2014 | 15.13 | 15.19 | 14.97 | 15.14 | 42,602 | +0.03(+0.23%) |
Jun 17, 2014 | 14.99 | 15.16 | 14.94 | 15.10 | 47,086 | +0.14(+0.93%) |
Jun 16, 2014 | 14.97 | 14.97 | 14.67 | 14.97 | 64,906 | -0.08(-0.52%) |
Jun 13, 2014 | 15.16 | 15.24 | 15.01 | 15.04 | 47,022 | -0.01(-0.06%) |
Jun 12, 2014 | 15.21 | 15.21 | 14.94 | 15.05 | 37,763 | -0.14(-0.92%) |
Jun 11, 2014 | 15.48 | 15.49 | 15.14 | 15.19 | 109,145 | -0.30(-1.97%) |
Jun 10, 2014 | 15.36 | 15.50 | 15.35 | 15.50 | 48,886 | -0.28(-1.77%) |
Jun 06, 2014 | 15.29 | 16.02 | 15.23 | 15.78 | 116,566 | +0.60(+3.96%) |
Jun 05, 2014 | 14.40 | 15.20 | 14.18 | 15.17 | 78,233 | +0.84(+5.89%) |
Jun 04, 2014 | 14.46 | 14.53 | 14.24 | 14.33 | 42,330 | -0.14(-0.96%) |
Jun 03, 2014 | 14.52 | 14.80 | 14.46 | 14.47 | 31,469 | -0.04(-0.30%) |
Jun 02, 2014 | 14.63 | 14.82 | 14.50 | 14.51 | 42,788 | -0.11(-0.77%) |
May 30, 2014 | 14.73 | 14.80 | 14.61 | 14.63 | 38,878 | -0.03(-0.24%) |
May 29, 2014 | 14.62 | 14.69 | 14.55 | 14.66 | 38,859 | +0.12(+0.84%) |
May 28, 2014 | 14.79 | 14.79 | 14.50 | 14.54 | 42,887 | -0.33(-2.23%) |
May 27, 2014 | 14.63 | 14.89 | 14.58 | 14.87 | 40,505 | +0.44(+3.02%) |
May 23, 2014 | 14.37 | 14.43 | 14.43 | 14.43 | 38,823 | +0.03(+0.24%) |
May 22, 2014 | 14.20 | 14.40 | 14.15 | 14.40 | 15,468 | +0.27(+1.91%) |
May 21, 2014 | 14.14 | 14.38 | 14.03 | 14.13 | 64,487 | +0.10(+0.68%) |
May 20, 2014 | 14.26 | 14.26 | 13.89 | 14.03 | 90,695 | -0.30(-2.07%) |
May 19, 2014 | 14.35 | 14.68 | 14.24 | 14.33 | 40,250 | -0.03(-0.18%) |
May 16, 2014 | 14.06 | 14.36 | 14.00 | 14.36 | 53,166 | +0.26(+1.85%) |
May 15, 2014 | 14.49 | 14.49 | 13.99 | 14.10 | 62,735 | -0.38(-2.65%) |
May 14, 2014 | 14.76 | 14.76 | 14.44 | 14.48 | 85,870 | -0.32(-2.18%) |
May 13, 2014 | 15.04 | 15.08 | 14.63 | 14.80 | 83,529 | -0.22(-1.45%) |
May 12, 2014 | 14.61 | 15.13 | 14.50 | 15.02 | 101,194 | +0.44(+2.99%) |
May 09, 2014 | 14.35 | 14.63 | 14.26 | 14.58 | 54,457 | +0.15(+1.03%) |
May 08, 2014 | 14.29 | 14.53 | 14.15 | 14.43 | 114,154 | +0.12(+0.85%) |
May 07, 2014 | 14.20 | 14.35 | 14.03 | 14.31 | 64,091 | +0.18(+1.29%) |
May 06, 2014 | 14.47 | 14.49 | 14.06 | 14.13 | 64,873 | -0.37(-2.52%) |
May 05, 2014 | 14.29 | 14.55 | 14.29 | 14.50 | 60,491 | +0.08(+0.54%) |
May 02, 2014 | 14.63 | 14.80 | 14.35 | 14.42 | 52,430 | -0.16(-1.08%) |