Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.04 | 16.09 | 15.10 | 15.20 | 2,118,875 | -1.02(-6.30%) |
Jul 30, 2014 | 16.30 | 16.30 | 16.07 | 16.22 | 484,716 | +0.11(+0.68%) |
Jul 29, 2014 | 16.08 | 16.42 | 16.01 | 16.11 | 872,060 | +0.08(+0.50%) |
Jul 28, 2014 | 16.17 | 16.27 | 15.88 | 16.03 | 832,623 | -0.10(-0.63%) |
Jul 25, 2014 | 16.09 | 16.48 | 16.04 | 16.13 | 955,491 | -0.11(-0.67%) |
Jul 24, 2014 | 16.13 | 16.31 | 16.03 | 16.24 | 929,261 | +0.27(+1.69%) |
Jul 23, 2014 | 16.08 | 16.19 | 15.92 | 15.97 | 585,205 | -0.12(-0.73%) |
Jul 22, 2014 | 16.21 | 16.24 | 15.95 | 16.09 | 779,078 | -0.05(-0.32%) |
Jul 21, 2014 | 16.13 | 16.28 | 15.90 | 16.14 | 949,654 | -0.03(-0.18%) |
Jul 18, 2014 | 15.88 | 16.32 | 15.87 | 16.17 | 1,245,197 | +0.28(+1.79%) |
Jul 17, 2014 | 16.07 | 16.24 | 15.83 | 15.89 | 696,529 | -0.23(-1.45%) |
Jul 16, 2014 | 16.17 | 16.37 | 15.94 | 16.12 | 685,854 | -0.03(-0.18%) |
Jul 15, 2014 | 16.43 | 16.59 | 15.90 | 16.15 | 1,011,939 | -0.30(-1.82%) |
Jul 14, 2014 | 16.51 | 16.59 | 16.36 | 16.45 | 504,418 | +0.04(+0.27%) |
Jul 11, 2014 | 16.47 | 16.50 | 16.26 | 16.40 | 622,811 | -0.12(-0.71%) |
Jul 10, 2014 | 16.18 | 16.61 | 15.88 | 16.52 | 1,158,293 | +0.01(+0.09%) |
Jul 09, 2014 | 16.30 | 16.57 | 16.23 | 16.51 | 731,767 | +0.28(+1.75%) |
Jul 08, 2014 | 16.60 | 16.67 | 16.21 | 16.22 | 1,301,847 | -0.43(-2.59%) |
Jul 07, 2014 | 16.62 | 16.90 | 16.53 | 16.65 | 888,313 | +0.01(+0.04%) |
Jul 03, 2014 | 16.70 | 16.65 | 16.65 | 16.65 | 1,339,996 | +0.06(+0.35%) |
Jul 02, 2014 | 16.32 | 16.61 | 16.02 | 16.59 | 1,649,334 | +0.28(+1.70%) |
Jul 01, 2014 | 16.70 | 16.86 | 16.21 | 16.31 | 1,938,477 | -0.33(-1.97%) |
Jun 30, 2014 | 17.05 | 17.09 | 16.39 | 16.64 | 2,917,739 | -0.46(-2.69%) |
Jun 27, 2014 | 16.92 | 17.16 | 16.51 | 17.10 | 2,237,030 | +0.10(+0.60%) |
Jun 26, 2014 | 15.92 | 17.20 | 15.87 | 17.00 | 4,800,430 | +1.19(+7.53%) |
Jun 25, 2014 | 16.06 | 16.61 | 15.31 | 15.81 | 8,279,942 | +0.80(+5.30%) |
Jun 24, 2014 | 15.02 | 15.43 | 14.86 | 15.01 | 1,444,413 | -0.07(-0.48%) |
Jun 23, 2014 | 15.11 | 15.24 | 14.94 | 15.08 | 1,210,502 | -0.03(-0.19%) |
Jun 20, 2014 | 15.19 | 15.26 | 14.98 | 15.11 | 1,296,187 | -0.03(-0.19%) |
Jun 19, 2014 | 15.33 | 15.35 | 15.02 | 15.14 | 847,412 | -0.14(-0.91%) |
Jun 18, 2014 | 15.46 | 15.55 | 15.16 | 15.28 | 1,125,695 | -0.12(-0.81%) |
Jun 17, 2014 | 15.26 | 15.43 | 15.16 | 15.40 | 969,162 | +0.17(+1.10%) |
Jun 16, 2014 | 15.19 | 15.30 | 15.05 | 15.24 | 738,636 | +0.08(+0.53%) |
Jun 13, 2014 | 14.98 | 15.19 | 14.79 | 15.16 | 1,076,814 | +0.31(+2.11%) |
Jun 12, 2014 | 14.62 | 14.89 | 14.46 | 14.84 | 1,179,614 | +0.20(+1.35%) |
Jun 11, 2014 | 14.89 | 14.91 | 14.46 | 14.65 | 1,325,455 | -0.33(-2.19%) |
Jun 10, 2014 | 14.62 | 15.01 | 14.51 | 14.97 | 1,677,990 | +0.59(+4.11%) |
Jun 06, 2014 | 14.34 | 14.48 | 14.21 | 14.38 | 1,277,503 | +0.09(+0.66%) |
Jun 05, 2014 | 14.29 | 14.37 | 14.09 | 14.29 | 2,692,507 | +0.49(+3.55%) |
Jun 04, 2014 | 13.59 | 13.81 | 13.45 | 13.80 | 1,148,341 | +0.20(+1.50%) |
Jun 03, 2014 | 13.27 | 13.73 | 13.13 | 13.59 | 1,734,663 | +0.28(+2.14%) |
Jun 02, 2014 | 13.24 | 13.36 | 13.00 | 13.31 | 1,062,177 | +0.07(+0.50%) |
May 30, 2014 | 13.24 | 13.32 | 13.07 | 13.24 | 1,443,809 | -0.04(-0.33%) |
May 29, 2014 | 13.38 | 13.41 | 13.13 | 13.29 | 856,422 | -0.02(-0.16%) |
May 28, 2014 | 13.34 | 13.42 | 13.10 | 13.31 | 1,767,230 | -0.13(-0.98%) |
May 27, 2014 | 12.67 | 13.47 | 12.55 | 13.44 | 5,466,405 | +1.15(+9.32%) |
May 23, 2014 | 11.60 | 12.29 | 12.29 | 12.29 | 2,358,383 | +0.67(+5.78%) |
May 22, 2014 | 11.59 | 11.86 | 11.56 | 11.62 | 367,413 | +0.02(+0.19%) |
May 21, 2014 | 11.76 | 11.76 | 11.44 | 11.60 | 725,076 | -0.12(-1.00%) |
May 20, 2014 | 12.05 | 12.05 | 11.61 | 11.72 | 1,172,801 | -0.44(-3.60%) |
May 19, 2014 | 12.08 | 12.21 | 11.94 | 12.16 | 826,524 | +0.07(+0.60%) |
May 16, 2014 | 11.89 | 12.13 | 11.78 | 12.08 | 1,355,440 | +0.22(+1.85%) |
May 15, 2014 | 11.75 | 11.92 | 11.51 | 11.86 | 1,143,369 | +0.01(+0.12%) |
May 14, 2014 | 12.01 | 12.11 | 11.75 | 11.85 | 1,244,067 | -0.21(-1.76%) |
May 13, 2014 | 11.97 | 12.16 | 11.91 | 12.06 | 890,643 | +0.01(+0.06%) |
May 12, 2014 | 12.13 | 12.32 | 11.97 | 12.05 | 1,135,162 | -0.07(-0.54%) |
May 09, 2014 | 11.72 | 12.13 | 11.70 | 12.12 | 1,454,910 | +0.41(+3.49%) |
May 08, 2014 | 11.47 | 11.97 | 11.32 | 11.71 | 1,102,931 | +0.27(+2.36%) |
May 07, 2014 | 11.48 | 11.59 | 11.28 | 11.44 | 1,478,513 | -0.07(-0.57%) |
May 06, 2014 | 11.73 | 11.82 | 11.33 | 11.51 | 1,430,554 | -0.23(-1.99%) |
May 05, 2014 | 12.11 | 12.14 | 11.53 | 11.74 | 1,671,256 | -0.44(-3.60%) |
May 02, 2014 | 12.00 | 12.35 | 11.95 | 12.18 | 1,075,760 | +0.19(+1.58%) |