Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.07 | 15.09 | 14.89 | 14.89 | 848,501 | -0.24(-1.61%) |
Jul 30, 2014 | 15.15 | 15.20 | 15.05 | 15.13 | 296,099 | -0.00(-0.03%) |
Jul 29, 2014 | 15.23 | 15.23 | 15.12 | 15.14 | 376,388 | -0.08(-0.53%) |
Jul 28, 2014 | 15.10 | 15.27 | 15.10 | 15.22 | 389,643 | +0.10(+0.64%) |
Jul 25, 2014 | 15.23 | 15.23 | 15.11 | 15.12 | 236,540 | -0.10(-0.66%) |
Jul 24, 2014 | 15.23 | 15.28 | 15.19 | 15.22 | 278,333 | -0.01(-0.06%) |
Jul 23, 2014 | 15.22 | 15.25 | 15.18 | 15.23 | 349,736 | +0.02(+0.14%) |
Jul 22, 2014 | 15.17 | 15.24 | 15.17 | 15.21 | 236,523 | +0.06(+0.42%) |
Jul 21, 2014 | 15.16 | 15.17 | 15.10 | 15.14 | 165,907 | -0.03(-0.22%) |
Jul 18, 2014 | 15.08 | 15.20 | 15.08 | 15.18 | 168,811 | +0.13(+0.87%) |
Jul 17, 2014 | 15.12 | 15.12 | 15.04 | 15.05 | 217,703 | -0.09(-0.58%) |
Jul 16, 2014 | 15.13 | 15.15 | 15.04 | 15.14 | 262,203 | +0.05(+0.31%) |
Jul 15, 2014 | 15.09 | 15.11 | 15.01 | 15.09 | 257,924 | +0.03(+0.17%) |
Jul 14, 2014 | 15.06 | 15.07 | 14.97 | 15.06 | 254,133 | +0.07(+0.48%) |
Jul 11, 2014 | 14.99 | 15.01 | 14.93 | 14.99 | 234,152 | +0.00(+0.02%) |
Jul 10, 2014 | 14.87 | 15.03 | 14.83 | 14.99 | 200,862 | +0.07(+0.46%) |
Jul 09, 2014 | 14.92 | 14.94 | 14.81 | 14.92 | 241,768 | +0.02(+0.11%) |
Jul 08, 2014 | 14.87 | 14.95 | 14.86 | 14.91 | 392,185 | +0.05(+0.31%) |
Jul 07, 2014 | 14.81 | 14.89 | 14.80 | 14.86 | 253,472 | +0.05(+0.31%) |
Jul 03, 2014 | 14.89 | 14.81 | 14.81 | 14.81 | 224,517 | -0.08(-0.54%) |
Jul 02, 2014 | 14.94 | 14.94 | 14.82 | 14.89 | 401,389 | -0.03(-0.23%) |
Jul 01, 2014 | 14.93 | 14.97 | 14.81 | 14.93 | 1,058,556 | +0.05(+0.37%) |
Jun 30, 2014 | 14.92 | 14.92 | 14.77 | 14.87 | 493,546 | -0.03(-0.17%) |
Jun 27, 2014 | 14.78 | 14.91 | 14.77 | 14.90 | 170,942 | +0.11(+0.71%) |
Jun 26, 2014 | 14.82 | 14.83 | 14.75 | 14.79 | 176,172 | -0.01(-0.09%) |
Jun 25, 2014 | 14.83 | 14.86 | 14.77 | 14.80 | 242,227 | -0.02(-0.14%) |
Jun 24, 2014 | 14.81 | 14.88 | 14.79 | 14.83 | 227,217 | -0.01(-0.08%) |
Jun 23, 2014 | 14.91 | 14.93 | 14.83 | 14.84 | 250,784 | -0.09(-0.59%) |
Jun 20, 2014 | 14.91 | 14.93 | 14.80 | 14.93 | 208,242 | +0.04(+0.28%) |
Jun 19, 2014 | 14.80 | 14.88 | 14.76 | 14.88 | 232,979 | +0.12(+0.82%) |
Jun 18, 2014 | 14.67 | 14.80 | 14.60 | 14.76 | 286,442 | +0.10(+0.66%) |
Jun 17, 2014 | 14.63 | 14.67 | 14.54 | 14.67 | 280,458 | +0.03(+0.23%) |
Jun 16, 2014 | 14.70 | 14.74 | 14.60 | 14.63 | 262,976 | -0.07(-0.47%) |
Jun 13, 2014 | 14.69 | 14.72 | 14.57 | 14.70 | 148,863 | +0.04(+0.25%) |
Jun 12, 2014 | 14.69 | 14.71 | 14.56 | 14.67 | 348,140 | -0.04(-0.26%) |
Jun 11, 2014 | 14.75 | 14.75 | 14.64 | 14.70 | 282,208 | -0.04(-0.28%) |
Jun 10, 2014 | 14.82 | 14.85 | 14.72 | 14.75 | 267,746 | -0.29(-1.95%) |
Jun 06, 2014 | 15.11 | 15.16 | 15.00 | 15.04 | 369,516 | -0.06(-0.39%) |
Jun 05, 2014 | 14.85 | 15.11 | 14.80 | 15.10 | 266,592 | +0.28(+1.90%) |
Jun 04, 2014 | 14.81 | 14.85 | 14.75 | 14.82 | 235,026 | +0.03(+0.20%) |
Jun 03, 2014 | 14.83 | 14.84 | 14.75 | 14.79 | 181,752 | -0.02(-0.14%) |
Jun 02, 2014 | 14.74 | 14.85 | 14.74 | 14.81 | 965,117 | +0.04(+0.26%) |
May 30, 2014 | 14.69 | 14.79 | 14.67 | 14.77 | 258,297 | +0.08(+0.57%) |
May 29, 2014 | 14.66 | 14.70 | 14.62 | 14.69 | 277,860 | +0.03(+0.18%) |
May 28, 2014 | 14.75 | 14.75 | 14.58 | 14.66 | 391,494 | -0.10(-0.67%) |
May 27, 2014 | 14.72 | 14.77 | 14.67 | 14.76 | 305,249 | +0.10(+0.69%) |
May 23, 2014 | 14.58 | 14.66 | 14.66 | 14.66 | 574,486 | +0.06(+0.41%) |
May 22, 2014 | 14.58 | 14.62 | 14.54 | 14.60 | 161,325 | +0.02(+0.11%) |
May 21, 2014 | 14.71 | 14.71 | 14.56 | 14.58 | 304,098 | -0.08(-0.56%) |
May 20, 2014 | 14.72 | 14.75 | 14.62 | 14.66 | 237,975 | -0.04(-0.27%) |
May 19, 2014 | 14.76 | 14.76 | 14.63 | 14.70 | 345,862 | -0.05(-0.31%) |
May 16, 2014 | 14.60 | 14.75 | 14.57 | 14.75 | 229,265 | +0.13(+0.86%) |
May 15, 2014 | 14.64 | 14.64 | 14.50 | 14.62 | 381,766 | -0.01(-0.09%) |
May 14, 2014 | 14.62 | 14.69 | 14.57 | 14.64 | 243,660 | +0.02(+0.11%) |
May 13, 2014 | 14.74 | 14.83 | 14.60 | 14.62 | 283,414 | -0.11(-0.73%) |
May 12, 2014 | 14.68 | 14.75 | 14.66 | 14.73 | 437,896 | +0.07(+0.45%) |
May 09, 2014 | 14.68 | 14.72 | 14.59 | 14.66 | 215,093 | +0.00(+0.00%) |
May 08, 2014 | 14.63 | 14.73 | 14.62 | 14.66 | 274,754 | +0.03(+0.17%) |
May 07, 2014 | 14.46 | 14.64 | 14.46 | 14.64 | 247,079 | +0.19(+1.34%) |
May 06, 2014 | 14.51 | 14.51 | 14.41 | 14.44 | 359,599 | -0.06(-0.43%) |
May 05, 2014 | 14.41 | 14.51 | 14.37 | 14.51 | 277,567 | +0.04(+0.26%) |
May 02, 2014 | 14.47 | 14.53 | 14.40 | 14.47 | 363,294 | -0.01(-0.06%) |