Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.97 | 14.45 | 13.50 | 14.23 | 190,820 | -0.06(-0.42%) |
Jul 30, 2014 | 14.57 | 14.62 | 14.22 | 14.29 | 65,325 | -0.14(-0.97%) |
Jul 29, 2014 | 14.14 | 14.58 | 13.97 | 14.43 | 74,763 | +0.35(+2.49%) |
Jul 28, 2014 | 14.20 | 14.29 | 13.93 | 14.08 | 110,212 | -0.15(-1.05%) |
Jul 25, 2014 | 14.40 | 14.45 | 14.18 | 14.23 | 90,066 | -0.34(-2.33%) |
Jul 24, 2014 | 14.61 | 14.80 | 14.45 | 14.57 | 34,958 | +0.03(+0.21%) |
Jul 23, 2014 | 15.02 | 15.02 | 14.53 | 14.54 | 80,825 | -0.40(-2.68%) |
Jul 22, 2014 | 15.00 | 15.00 | 14.79 | 14.94 | 31,280 | +0.01(+0.07%) |
Jul 21, 2014 | 15.04 | 15.05 | 14.80 | 14.93 | 48,710 | -0.17(-1.13%) |
Jul 18, 2014 | 14.97 | 15.17 | 14.85 | 15.10 | 70,896 | +0.10(+0.67%) |
Jul 17, 2014 | 15.12 | 15.19 | 14.97 | 15.00 | 84,622 | -0.19(-1.25%) |
Jul 16, 2014 | 15.16 | 15.28 | 15.01 | 15.19 | 44,256 | +0.16(+1.06%) |
Jul 15, 2014 | 15.46 | 15.56 | 14.96 | 15.03 | 47,364 | -0.40(-2.59%) |
Jul 14, 2014 | 15.44 | 15.50 | 15.15 | 15.43 | 43,532 | +0.18(+1.18%) |
Jul 11, 2014 | 15.40 | 15.40 | 15.14 | 15.25 | 68,051 | -0.18(-1.17%) |
Jul 10, 2014 | 15.16 | 15.64 | 14.83 | 15.43 | 146,603 | +0.22(+1.45%) |
Jul 09, 2014 | 14.95 | 15.30 | 14.95 | 15.21 | 83,961 | +0.33(+2.22%) |
Jul 08, 2014 | 15.15 | 15.15 | 14.62 | 14.88 | 131,855 | -0.29(-1.91%) |
Jul 07, 2014 | 15.53 | 15.54 | 15.03 | 15.17 | 108,219 | -0.32(-2.07%) |
Jul 03, 2014 | 15.40 | 15.49 | 15.49 | 15.49 | 27,300 | +0.14(+0.91%) |
Jul 02, 2014 | 15.29 | 15.50 | 15.16 | 15.35 | 118,030 | +0.04(+0.26%) |
Jul 01, 2014 | 14.80 | 15.52 | 14.77 | 15.31 | 119,644 | +0.54(+3.66%) |
Jun 30, 2014 | 14.70 | 14.89 | 14.66 | 14.77 | 93,368 | -0.01(-0.07%) |
Jun 27, 2014 | 14.53 | 14.88 | 14.53 | 14.78 | 201,482 | +0.11(+0.75%) |
Jun 26, 2014 | 14.73 | 14.87 | 14.45 | 14.67 | 48,287 | -0.07(-0.47%) |
Jun 25, 2014 | 14.57 | 14.77 | 14.41 | 14.74 | 51,821 | +0.15(+1.03%) |
Jun 24, 2014 | 14.83 | 15.02 | 14.54 | 14.59 | 104,833 | -0.25(-1.68%) |
Jun 23, 2014 | 14.99 | 15.14 | 14.81 | 14.84 | 50,804 | -0.15(-1.00%) |
Jun 20, 2014 | 15.12 | 15.25 | 14.78 | 14.99 | 322,259 | -0.07(-0.46%) |
Jun 19, 2014 | 15.05 | 15.19 | 14.81 | 15.06 | 78,952 | +0.02(+0.13%) |
Jun 18, 2014 | 15.19 | 15.41 | 14.76 | 15.04 | 71,728 | -0.19(-1.22%) |
Jun 17, 2014 | 14.66 | 15.32 | 14.58 | 15.22 | 116,183 | +0.56(+3.85%) |
Jun 16, 2014 | 15.09 | 15.09 | 14.60 | 14.66 | 102,709 | -0.37(-2.46%) |
Jun 13, 2014 | 14.49 | 15.15 | 14.37 | 15.03 | 205,738 | +0.65(+4.52%) |
Jun 12, 2014 | 14.70 | 14.76 | 14.20 | 14.38 | 270,001 | -1.01(-6.56%) |
Jun 11, 2014 | 14.95 | 15.55 | 14.95 | 15.39 | 139,544 | +0.31(+2.06%) |
Jun 10, 2014 | 15.00 | 15.22 | 14.99 | 15.08 | 60,981 | -0.08(-0.53%) |
Jun 06, 2014 | 15.16 | 15.25 | 15.07 | 15.16 | 134,582 | +0.11(+0.73%) |
Jun 05, 2014 | 14.83 | 15.17 | 14.70 | 15.05 | 161,589 | +0.21(+1.42%) |
Jun 04, 2014 | 14.67 | 14.91 | 14.57 | 14.84 | 80,622 | +0.13(+0.88%) |
Jun 03, 2014 | 15.04 | 15.05 | 14.60 | 14.71 | 138,790 | -0.28(-1.87%) |
Jun 02, 2014 | 15.70 | 15.70 | 14.89 | 14.99 | 210,639 | -0.66(-4.22%) |
May 30, 2014 | 15.76 | 15.76 | 15.50 | 15.65 | 216,796 | -0.06(-0.38%) |
May 29, 2014 | 15.64 | 15.76 | 15.51 | 15.71 | 77,512 | +0.15(+0.96%) |
May 28, 2014 | 15.46 | 15.76 | 15.14 | 15.56 | 120,590 | +0.01(+0.06%) |
May 27, 2014 | 15.20 | 15.56 | 15.05 | 15.55 | 88,359 | +0.42(+2.78%) |
May 23, 2014 | 14.83 | 15.13 | 15.13 | 15.13 | 80,600 | +0.13(+0.87%) |
May 22, 2014 | 14.79 | 15.02 | 14.74 | 15.00 | 45,765 | +0.20(+1.35%) |
May 21, 2014 | 14.54 | 14.91 | 14.38 | 14.80 | 188,969 | +0.37(+2.56%) |
May 20, 2014 | 14.51 | 14.54 | 14.31 | 14.43 | 150,998 | -0.12(-0.86%) |
May 19, 2014 | 14.20 | 14.59 | 14.15 | 14.55 | 111,315 | +0.24(+1.71%) |
May 16, 2014 | 14.15 | 14.34 | 13.96 | 14.31 | 86,176 | +0.17(+1.20%) |
May 15, 2014 | 13.79 | 14.28 | 13.75 | 14.14 | 156,154 | +0.24(+1.73%) |
May 14, 2014 | 14.08 | 14.56 | 13.87 | 13.90 | 164,613 | -0.28(-1.97%) |
May 13, 2014 | 14.54 | 14.58 | 14.16 | 14.18 | 108,919 | -0.39(-2.68%) |
May 12, 2014 | 14.20 | 14.71 | 14.08 | 14.57 | 161,736 | +0.44(+3.11%) |
May 09, 2014 | 13.91 | 14.24 | 13.91 | 14.13 | 86,559 | +0.14(+0.96%) |
May 08, 2014 | 13.92 | 14.30 | 13.84 | 13.99 | 128,776 | +0.11(+0.83%) |
May 07, 2014 | 14.00 | 14.50 | 13.82 | 13.88 | 198,934 | -0.13(-0.93%) |
May 06, 2014 | 14.60 | 14.60 | 13.95 | 14.01 | 214,652 | -0.58(-3.98%) |
May 05, 2014 | 14.45 | 14.66 | 14.40 | 14.59 | 118,025 | -0.01(-0.07%) |
May 02, 2014 | 14.80 | 14.90 | 14.58 | 14.60 | 147,128 | -0.19(-1.28%) |