Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.80 | 15.02 | 14.34 | 14.37 | 5,400,500 | -0.60(-4.01%) |
Jul 30, 2014 | 14.90 | 15.05 | 14.81 | 14.97 | 2,569,640 | +0.12(+0.78%) |
Jul 29, 2014 | 14.88 | 14.98 | 14.74 | 14.86 | 2,954,640 | +0.05(+0.34%) |
Jul 28, 2014 | 15.12 | 15.12 | 14.73 | 14.81 | 2,484,530 | -0.29(-1.95%) |
Jul 25, 2014 | 15.28 | 15.47 | 14.82 | 15.10 | 4,508,470 | -0.28(-1.80%) |
Jul 24, 2014 | 14.81 | 16.58 | 14.81 | 15.38 | 13,038,940 | +1.02(+7.10%) |
Jul 23, 2014 | 14.22 | 14.41 | 14.21 | 14.36 | 2,461,160 | +0.10(+0.68%) |
Jul 22, 2014 | 13.98 | 14.37 | 13.90 | 14.26 | 3,038,460 | +0.39(+2.78%) |
Jul 21, 2014 | 14.16 | 14.16 | 13.86 | 13.88 | 3,290,770 | -0.37(-2.58%) |
Jul 18, 2014 | 13.90 | 14.31 | 13.85 | 14.24 | 3,565,640 | +0.33(+2.35%) |
Jul 17, 2014 | 14.32 | 14.34 | 13.88 | 13.92 | 2,622,660 | -0.49(-3.39%) |
Jul 16, 2014 | 14.68 | 14.68 | 14.37 | 14.40 | 1,076,750 | -0.18(-1.25%) |
Jul 15, 2014 | 14.64 | 14.74 | 14.38 | 14.59 | 2,172,590 | -0.01(-0.05%) |
Jul 14, 2014 | 14.83 | 14.90 | 14.56 | 14.59 | 1,841,320 | -0.11(-0.74%) |
Jul 11, 2014 | 14.71 | 14.85 | 14.56 | 14.70 | 1,522,810 | +0.02(+0.16%) |
Jul 10, 2014 | 14.57 | 14.76 | 14.44 | 14.68 | 3,752,350 | -0.08(-0.57%) |
Jul 09, 2014 | 14.82 | 14.98 | 14.75 | 14.76 | 2,594,750 | -0.02(-0.16%) |
Jul 08, 2014 | 15.38 | 15.38 | 14.72 | 14.79 | 3,571,820 | -0.64(-4.16%) |
Jul 07, 2014 | 15.75 | 15.77 | 15.39 | 15.43 | 2,663,560 | -0.43(-2.71%) |
Jul 03, 2014 | 15.69 | 15.86 | 15.86 | 15.86 | 1,510,000 | +0.19(+1.24%) |
Jul 02, 2014 | 16.05 | 16.09 | 15.63 | 15.66 | 2,457,990 | -0.35(-2.16%) |
Jul 01, 2014 | 15.90 | 16.25 | 15.68 | 16.01 | 2,245,280 | +0.19(+1.22%) |
Jun 30, 2014 | 16.04 | 16.35 | 15.79 | 15.82 | 5,698,420 | +0.12(+0.73%) |
Jun 27, 2014 | 15.72 | 15.88 | 15.51 | 15.70 | 35,040,280 | -0.12(-0.73%) |
Jun 26, 2014 | 15.64 | 15.87 | 15.30 | 15.82 | 2,601,270 | +0.24(+1.53%) |
Jun 25, 2014 | 15.58 | 15.84 | 15.34 | 15.58 | 3,449,100 | -0.15(-0.93%) |
Jun 24, 2014 | 15.62 | 16.07 | 15.60 | 15.72 | 3,871,010 | +0.11(+0.71%) |
Jun 23, 2014 | 15.94 | 15.94 | 15.55 | 15.61 | 4,643,930 | -0.30(-1.87%) |
Jun 20, 2014 | 16.00 | 16.00 | 15.83 | 15.91 | 4,849,550 | -0.07(-0.42%) |
Jun 19, 2014 | 16.25 | 16.29 | 15.92 | 15.98 | 2,257,400 | -0.25(-1.52%) |
Jun 18, 2014 | 16.00 | 16.25 | 15.78 | 16.23 | 3,219,170 | +0.22(+1.36%) |
Jun 17, 2014 | 16.11 | 16.42 | 15.94 | 16.01 | 3,029,950 | -0.14(-0.84%) |
Jun 16, 2014 | 16.43 | 16.46 | 15.80 | 16.14 | 3,954,790 | +0.02(+0.14%) |
Jun 13, 2014 | 16.21 | 16.38 | 16.11 | 16.12 | 4,186,770 | -0.07(-0.44%) |
Jun 12, 2014 | 16.41 | 16.50 | 16.04 | 16.19 | 3,787,550 | -0.24(-1.48%) |
Jun 11, 2014 | 16.29 | 16.50 | 16.21 | 16.44 | 2,332,960 | +0.05(+0.29%) |
Jun 10, 2014 | 16.78 | 16.90 | 16.35 | 16.39 | 2,655,300 | -0.56(-3.32%) |
Jun 06, 2014 | 16.40 | 17.10 | 16.35 | 16.95 | 15,940,550 | +0.73(+4.50%) |
Jun 05, 2014 | 16.06 | 16.42 | 15.82 | 16.22 | 3,304,530 | +0.18(+1.13%) |
Jun 04, 2014 | 15.58 | 16.10 | 15.44 | 16.04 | 2,804,760 | +0.38(+2.45%) |
Jun 03, 2014 | 15.70 | 15.91 | 15.46 | 15.66 | 3,962,560 | -0.25(-1.56%) |
Jun 02, 2014 | 15.94 | 16.05 | 15.64 | 15.90 | 1,758,390 | +0.05(+0.32%) |
May 30, 2014 | 16.98 | 16.98 | 15.56 | 15.86 | 2,152,290 | -0.19(-1.20%) |
May 29, 2014 | 16.26 | 16.26 | 15.93 | 16.05 | 1,485,590 | -0.07(-0.43%) |
May 28, 2014 | 16.42 | 16.72 | 16.11 | 16.12 | 1,441,210 | -0.34(-2.07%) |
May 27, 2014 | 16.26 | 16.73 | 16.06 | 16.46 | 2,290,870 | +0.32(+2.00%) |
May 23, 2014 | 15.75 | 16.14 | 16.14 | 16.14 | 2,656,000 | +0.44(+2.77%) |
May 22, 2014 | 15.34 | 15.75 | 14.97 | 15.70 | 831,770 | +0.42(+2.74%) |
May 21, 2014 | 15.14 | 15.55 | 14.90 | 15.28 | 2,809,410 | +0.23(+1.51%) |
May 20, 2014 | 15.42 | 15.52 | 14.96 | 15.05 | 1,684,150 | -0.46(-2.93%) |
May 19, 2014 | 15.30 | 15.61 | 15.18 | 15.51 | 1,592,660 | +0.12(+0.75%) |
May 16, 2014 | 15.26 | 15.42 | 15.04 | 15.39 | 1,131,080 | +0.15(+1.00%) |
May 15, 2014 | 15.15 | 15.34 | 14.70 | 15.24 | 2,308,390 | +0.01(+0.03%) |
May 14, 2014 | 15.57 | 15.60 | 15.15 | 15.24 | 1,968,730 | -0.34(-2.17%) |
May 13, 2014 | 16.10 | 16.15 | 15.54 | 15.57 | 1,503,490 | -0.52(-3.25%) |
May 12, 2014 | 15.83 | 16.32 | 15.71 | 16.10 | 3,194,800 | +0.31(+1.96%) |
May 09, 2014 | 15.49 | 15.88 | 15.28 | 15.79 | 1,560,980 | +0.21(+1.35%) |
May 08, 2014 | 15.39 | 16.11 | 15.31 | 15.58 | 2,309,020 | +0.11(+0.69%) |
May 07, 2014 | 15.89 | 15.95 | 15.11 | 15.47 | 2,406,210 | -0.34(-2.15%) |
May 06, 2014 | 16.22 | 16.35 | 15.70 | 15.81 | 2,446,020 | -0.53(-3.24%) |
May 05, 2014 | 16.03 | 16.37 | 15.79 | 16.34 | 1,925,890 | +0.15(+0.91%) |
May 02, 2014 | 16.15 | 16.40 | 15.88 | 16.19 | 1,797,210 | +0.07(+0.42%) |