Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.97 | 17.26 | 16.80 | 16.93 | 5,270,784 | -0.22(-1.26%) |
Jul 30, 2014 | 17.41 | 17.48 | 17.13 | 17.14 | 4,711,043 | +0.03(+0.19%) |
Jul 29, 2014 | 17.40 | 17.40 | 17.10 | 17.11 | 5,283,064 | -0.18(-1.06%) |
Jul 28, 2014 | 17.35 | 17.45 | 17.21 | 17.29 | 4,057,958 | +0.01(+0.05%) |
Jul 25, 2014 | 17.33 | 17.43 | 17.22 | 17.28 | 4,888,641 | -0.06(-0.37%) |
Jul 24, 2014 | 17.47 | 17.51 | 17.25 | 17.35 | 4,843,259 | -0.04(-0.23%) |
Jul 23, 2014 | 17.37 | 17.45 | 17.24 | 17.39 | 7,007,338 | +0.08(+0.46%) |
Jul 22, 2014 | 16.53 | 17.42 | 16.36 | 17.31 | 13,981,073 | +0.75(+4.53%) |
Jul 21, 2014 | 15.41 | 16.61 | 15.34 | 16.56 | 23,841,418 | +1.73(+11.68%) |
Jul 18, 2014 | 14.61 | 14.86 | 14.60 | 14.83 | 2,992,428 | +0.18(+1.25%) |
Jul 17, 2014 | 14.68 | 14.86 | 14.60 | 14.64 | 2,951,071 | -0.16(-1.08%) |
Jul 16, 2014 | 14.63 | 14.87 | 14.56 | 14.80 | 4,499,228 | +0.30(+2.04%) |
Jul 15, 2014 | 14.29 | 14.61 | 14.25 | 14.51 | 4,310,319 | +0.22(+1.51%) |
Jul 14, 2014 | 14.59 | 14.60 | 14.16 | 14.29 | 3,314,821 | -0.23(-1.59%) |
Jul 11, 2014 | 14.28 | 14.54 | 14.24 | 14.52 | 4,363,040 | +0.18(+1.22%) |
Jul 10, 2014 | 14.32 | 14.52 | 14.30 | 14.35 | 1,720,225 | -0.22(-1.53%) |
Jul 09, 2014 | 14.54 | 14.67 | 14.50 | 14.57 | 2,674,566 | +0.06(+0.39%) |
Jul 08, 2014 | 14.49 | 14.58 | 14.41 | 14.52 | 4,353,907 | +0.02(+0.16%) |
Jul 07, 2014 | 14.56 | 14.60 | 14.43 | 14.49 | 3,021,654 | -0.12(-0.82%) |
Jul 03, 2014 | 14.48 | 14.61 | 14.61 | 14.61 | 6,072,855 | +0.15(+1.02%) |
Jul 02, 2014 | 14.28 | 14.51 | 14.25 | 14.46 | 2,678,551 | +0.21(+1.48%) |
Jul 01, 2014 | 14.41 | 14.64 | 14.23 | 14.25 | 5,087,385 | -0.07(-0.50%) |
Jun 30, 2014 | 14.16 | 14.36 | 14.07 | 14.32 | 3,139,905 | +0.14(+1.01%) |
Jun 27, 2014 | 14.15 | 14.25 | 14.00 | 14.18 | 2,597,667 | -0.01(-0.06%) |
Jun 26, 2014 | 14.15 | 14.23 | 14.04 | 14.19 | 1,579,116 | +0.08(+0.57%) |
Jun 25, 2014 | 14.00 | 14.18 | 13.91 | 14.11 | 2,729,607 | +0.15(+1.11%) |
Jun 24, 2014 | 14.08 | 14.28 | 13.92 | 13.95 | 3,633,255 | -0.16(-1.12%) |
Jun 23, 2014 | 14.33 | 14.41 | 14.07 | 14.11 | 2,986,840 | -0.19(-1.33%) |
Jun 20, 2014 | 14.30 | 14.45 | 14.22 | 14.30 | 3,545,467 | -0.03(-0.22%) |
Jun 19, 2014 | 14.42 | 14.53 | 14.23 | 14.33 | 2,096,081 | -0.07(-0.49%) |
Jun 18, 2014 | 14.13 | 14.42 | 14.10 | 14.41 | 7,353,264 | +0.21(+1.51%) |
Jun 17, 2014 | 13.87 | 14.23 | 13.61 | 14.19 | 8,730,963 | +0.41(+2.99%) |
Jun 16, 2014 | 13.89 | 14.05 | 13.71 | 13.78 | 3,437,965 | -0.11(-0.80%) |
Jun 13, 2014 | 13.71 | 13.95 | 13.70 | 13.89 | 3,763,280 | +0.20(+1.45%) |
Jun 12, 2014 | 13.95 | 13.95 | 13.55 | 13.69 | 5,073,811 | -0.24(-1.71%) |
Jun 11, 2014 | 13.80 | 13.98 | 13.70 | 13.93 | 2,671,322 | +0.15(+1.09%) |
Jun 10, 2014 | 13.76 | 13.83 | 13.69 | 13.78 | 1,786,238 | -0.24(-1.70%) |
Jun 06, 2014 | 13.95 | 14.07 | 13.84 | 14.02 | 3,798,100 | +0.14(+1.03%) |
Jun 05, 2014 | 13.72 | 13.91 | 13.65 | 13.87 | 3,299,671 | +0.21(+1.51%) |
Jun 04, 2014 | 13.57 | 13.83 | 13.57 | 13.67 | 4,054,985 | +0.05(+0.35%) |
Jun 03, 2014 | 13.61 | 13.68 | 13.55 | 13.62 | 3,327,936 | +0.00(+0.00%) |
Jun 02, 2014 | 13.73 | 13.80 | 13.57 | 13.62 | 5,116,700 | -0.07(-0.52%) |
May 30, 2014 | 13.87 | 13.88 | 13.64 | 13.69 | 3,016,393 | -0.22(-1.60%) |
May 29, 2014 | 13.90 | 13.97 | 13.79 | 13.91 | 2,480,258 | +0.06(+0.46%) |
May 28, 2014 | 14.15 | 14.21 | 13.85 | 13.85 | 2,554,859 | -0.32(-2.24%) |
May 27, 2014 | 14.12 | 14.22 | 14.01 | 14.17 | 1,991,041 | +0.08(+0.56%) |
May 23, 2014 | 13.80 | 14.09 | 14.09 | 14.09 | 2,581,184 | +0.22(+1.60%) |
May 22, 2014 | 14.00 | 14.14 | 13.83 | 13.87 | 2,460,918 | -0.13(-0.96%) |
May 21, 2014 | 14.08 | 14.13 | 13.87 | 14.00 | 2,054,451 | +0.01(+0.06%) |
May 20, 2014 | 14.30 | 14.30 | 13.91 | 13.99 | 2,204,276 | -0.37(-2.59%) |
May 19, 2014 | 14.35 | 14.51 | 14.32 | 14.37 | 1,665,382 | -0.07(-0.49%) |
May 16, 2014 | 14.31 | 14.46 | 14.10 | 14.44 | 1,948,386 | +0.10(+0.72%) |
May 15, 2014 | 14.56 | 14.56 | 14.14 | 14.33 | 2,976,612 | -0.05(-0.33%) |
May 14, 2014 | 14.48 | 14.50 | 14.34 | 14.38 | 1,543,297 | +0.06(+0.39%) |
May 13, 2014 | 14.42 | 14.59 | 14.26 | 14.33 | 3,104,999 | -0.14(-0.99%) |
May 12, 2014 | 14.07 | 14.53 | 14.07 | 14.47 | 2,384,639 | +0.51(+3.63%) |
May 09, 2014 | 14.18 | 14.25 | 13.90 | 13.96 | 2,934,063 | -0.26(-1.84%) |
May 08, 2014 | 14.23 | 14.56 | 14.18 | 14.22 | 2,416,570 | -0.04(-0.28%) |
May 07, 2014 | 14.14 | 14.29 | 14.09 | 14.26 | 1,706,047 | +0.10(+0.73%) |
May 06, 2014 | 14.20 | 14.24 | 14.08 | 14.16 | 2,215,414 | -0.03(-0.22%) |
May 05, 2014 | 14.61 | 14.64 | 14.10 | 14.19 | 3,269,199 | -0.46(-3.14%) |
May 02, 2014 | 14.65 | 14.90 | 14.56 | 14.65 | 3,040,256 | +0.00(+0.00%) |