Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.78 | 14.91 | 14.50 | 14.69 | 127,438 | -0.34(-2.26%) |
Jul 30, 2014 | 15.17 | 15.25 | 14.95 | 15.03 | 62,604 | +0.03(+0.20%) |
Jul 29, 2014 | 14.82 | 15.14 | 14.78 | 15.00 | 83,557 | +0.29(+1.97%) |
Jul 28, 2014 | 14.99 | 15.02 | 14.64 | 14.71 | 121,164 | -0.33(-2.19%) |
Jul 25, 2014 | 14.85 | 15.11 | 14.85 | 15.04 | 95,862 | +0.03(+0.20%) |
Jul 24, 2014 | 14.95 | 15.26 | 14.95 | 15.01 | 78,993 | -0.01(-0.07%) |
Jul 23, 2014 | 14.94 | 15.06 | 14.85 | 15.02 | 100,204 | +0.06(+0.40%) |
Jul 22, 2014 | 14.86 | 15.00 | 14.80 | 14.96 | 41,680 | +0.23(+1.56%) |
Jul 21, 2014 | 14.93 | 15.05 | 14.61 | 14.73 | 77,194 | -0.33(-2.19%) |
Jul 18, 2014 | 14.72 | 15.10 | 14.72 | 15.06 | 87,864 | +0.29(+1.96%) |
Jul 17, 2014 | 14.91 | 14.96 | 14.71 | 14.77 | 94,566 | -0.29(-1.93%) |
Jul 16, 2014 | 14.97 | 15.16 | 14.83 | 15.06 | 117,302 | +0.13(+0.87%) |
Jul 15, 2014 | 15.09 | 15.19 | 14.86 | 14.93 | 109,140 | -0.12(-0.80%) |
Jul 14, 2014 | 15.04 | 15.56 | 14.90 | 15.05 | 184,362 | +0.15(+1.01%) |
Jul 11, 2014 | 14.93 | 15.02 | 14.86 | 14.90 | 76,947 | -0.12(-0.80%) |
Jul 10, 2014 | 14.79 | 15.13 | 14.79 | 15.02 | 128,674 | -0.08(-0.53%) |
Jul 09, 2014 | 15.18 | 15.18 | 15.00 | 15.10 | 83,592 | +0.03(+0.20%) |
Jul 08, 2014 | 15.23 | 15.23 | 14.93 | 15.07 | 251,522 | -0.26(-1.70%) |
Jul 07, 2014 | 15.55 | 15.56 | 15.32 | 15.33 | 160,952 | -0.36(-2.29%) |
Jul 03, 2014 | 15.75 | 15.69 | 15.69 | 15.69 | 47,800 | +0.07(+0.45%) |
Jul 02, 2014 | 15.64 | 15.76 | 15.35 | 15.62 | 134,134 | +0.01(+0.06%) |
Jul 01, 2014 | 15.61 | 16.06 | 15.46 | 15.61 | 156,230 | +0.10(+0.64%) |
Jun 30, 2014 | 15.22 | 15.54 | 15.02 | 15.51 | 289,212 | +0.21(+1.37%) |
Jun 27, 2014 | 14.50 | 15.33 | 14.50 | 15.30 | 1,661,678 | -1.31(-7.89%) |
Jun 26, 2014 | 16.65 | 16.90 | 16.42 | 16.61 | 64,107 | -0.09(-0.54%) |
Jun 25, 2014 | 16.33 | 16.72 | 16.33 | 16.70 | 49,254 | +0.21(+1.27%) |
Jun 24, 2014 | 16.39 | 16.92 | 16.39 | 16.49 | 53,492 | +0.00(+0.00%) |
Jun 23, 2014 | 16.48 | 16.64 | 16.39 | 16.49 | 52,880 | +0.00(+0.00%) |
Jun 20, 2014 | 16.22 | 16.51 | 15.88 | 16.49 | 143,391 | +0.32(+1.98%) |
Jun 19, 2014 | 16.32 | 16.37 | 16.11 | 16.17 | 45,139 | -0.11(-0.68%) |
Jun 18, 2014 | 16.08 | 16.28 | 15.91 | 16.28 | 42,070 | +0.16(+0.99%) |
Jun 17, 2014 | 15.66 | 16.14 | 15.65 | 16.12 | 62,057 | +0.48(+3.07%) |
Jun 16, 2014 | 15.75 | 15.82 | 15.42 | 15.64 | 34,170 | -0.14(-0.89%) |
Jun 13, 2014 | 15.88 | 15.98 | 15.63 | 15.78 | 38,410 | -0.01(-0.06%) |
Jun 12, 2014 | 16.09 | 16.09 | 15.67 | 15.79 | 24,575 | -0.40(-2.47%) |
Jun 11, 2014 | 16.26 | 16.26 | 15.94 | 16.19 | 46,129 | -0.23(-1.40%) |
Jun 10, 2014 | 16.69 | 16.74 | 16.28 | 16.42 | 42,219 | -0.11(-0.67%) |
Jun 06, 2014 | 16.04 | 16.54 | 15.76 | 16.53 | 52,581 | +0.63(+3.96%) |
Jun 05, 2014 | 15.46 | 16.16 | 15.46 | 15.90 | 81,558 | +0.55(+3.58%) |
Jun 04, 2014 | 15.30 | 15.45 | 15.06 | 15.35 | 48,430 | -0.01(-0.07%) |
Jun 03, 2014 | 15.56 | 15.63 | 15.15 | 15.36 | 79,513 | -0.23(-1.48%) |
Jun 02, 2014 | 15.88 | 16.03 | 15.47 | 15.59 | 54,578 | -0.27(-1.70%) |
May 30, 2014 | 15.93 | 15.98 | 15.61 | 15.86 | 57,569 | -0.01(-0.06%) |
May 29, 2014 | 16.06 | 16.13 | 15.73 | 15.87 | 35,336 | -0.17(-1.06%) |
May 28, 2014 | 16.43 | 16.45 | 15.87 | 16.04 | 73,726 | -0.36(-2.20%) |
May 27, 2014 | 16.13 | 16.51 | 16.13 | 16.40 | 53,972 | +0.33(+2.05%) |
May 23, 2014 | 15.63 | 16.07 | 16.07 | 16.07 | 51,300 | +0.47(+3.01%) |
May 22, 2014 | 15.63 | 15.68 | 15.52 | 15.60 | 13,141 | -0.01(-0.06%) |
May 21, 2014 | 15.47 | 15.79 | 15.11 | 15.61 | 91,597 | +0.27(+1.76%) |
May 20, 2014 | 15.67 | 15.67 | 15.10 | 15.34 | 130,461 | -0.43(-2.70%) |
May 19, 2014 | 15.75 | 16.05 | 15.70 | 15.77 | 36,361 | -0.07(-0.47%) |
May 16, 2014 | 15.41 | 15.84 | 15.23 | 15.84 | 87,690 | +0.39(+2.52%) |
May 15, 2014 | 15.69 | 15.69 | 15.17 | 15.45 | 79,535 | -0.39(-2.46%) |
May 14, 2014 | 16.73 | 16.73 | 15.78 | 15.84 | 65,171 | -0.89(-5.32%) |
May 13, 2014 | 16.78 | 17.02 | 16.66 | 16.73 | 53,980 | -0.05(-0.30%) |
May 12, 2014 | 16.13 | 16.85 | 16.09 | 16.78 | 83,225 | +0.67(+4.16%) |
May 09, 2014 | 15.34 | 16.14 | 15.22 | 16.11 | 80,987 | +0.68(+4.41%) |
May 08, 2014 | 15.29 | 15.63 | 15.23 | 15.43 | 422,997 | +0.18(+1.18%) |
May 07, 2014 | 15.76 | 15.76 | 14.95 | 15.25 | 162,780 | -0.50(-3.17%) |
May 06, 2014 | 16.18 | 16.74 | 15.56 | 15.75 | 189,820 | -0.56(-3.43%) |
May 05, 2014 | 16.83 | 17.24 | 16.20 | 16.31 | 142,150 | -0.45(-2.68%) |
May 02, 2014 | 16.98 | 17.43 | 16.11 | 16.76 | 166,767 | -0.26(-1.53%) |