Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.15 | 16.20 | 16.02 | 16.05 | 765,425 | -0.21(-1.30%) |
Jul 30, 2014 | 16.17 | 16.29 | 16.16 | 16.26 | 619,579 | +0.09(+0.54%) |
Jul 29, 2014 | 16.31 | 16.31 | 16.15 | 16.17 | 605,358 | -0.10(-0.60%) |
Jul 28, 2014 | 16.26 | 16.31 | 16.23 | 16.27 | 1,021,068 | +0.04(+0.22%) |
Jul 25, 2014 | 16.27 | 16.33 | 16.21 | 16.23 | 717,820 | -0.07(-0.43%) |
Jul 24, 2014 | 16.24 | 16.35 | 16.24 | 16.30 | 1,248,730 | +0.10(+0.60%) |
Jul 23, 2014 | 16.22 | 16.31 | 16.15 | 16.21 | 2,281,568 | -0.02(-0.11%) |
Jul 22, 2014 | 16.28 | 16.30 | 16.14 | 16.22 | 1,174,187 | -0.04(-0.22%) |
Jul 21, 2014 | 16.60 | 16.60 | 16.22 | 16.26 | 879,148 | -0.03(-0.16%) |
Jul 18, 2014 | 16.20 | 16.29 | 16.00 | 16.29 | 1,416,245 | +0.36(+2.27%) |
Jul 17, 2014 | 15.92 | 15.94 | 15.80 | 15.92 | 516,728 | +0.02(+0.11%) |
Jul 16, 2014 | 15.91 | 15.91 | 15.82 | 15.91 | 282,246 | +0.02(+0.11%) |
Jul 15, 2014 | 15.89 | 15.90 | 15.78 | 15.89 | 280,676 | +0.03(+0.17%) |
Jul 14, 2014 | 15.94 | 15.94 | 15.80 | 15.86 | 462,123 | -0.03(-0.17%) |
Jul 11, 2014 | 15.99 | 16.00 | 15.86 | 15.89 | 466,015 | -0.15(-0.93%) |
Jul 10, 2014 | 15.88 | 16.04 | 15.84 | 16.04 | 768,883 | +0.04(+0.22%) |
Jul 09, 2014 | 15.98 | 16.03 | 15.79 | 16.00 | 1,345,136 | +0.01(+0.06%) |
Jul 08, 2014 | 15.89 | 16.00 | 15.87 | 16.00 | 628,228 | +0.08(+0.50%) |
Jul 07, 2014 | 15.88 | 15.94 | 15.80 | 15.92 | 1,521,050 | -0.02(-0.11%) |
Jul 03, 2014 | 16.29 | 15.93 | 15.93 | 15.93 | 961,628 | -0.07(-0.44%) |
Jul 02, 2014 | 15.60 | 16.02 | 15.58 | 16.00 | 2,377,144 | +0.37(+2.37%) |
Jul 01, 2014 | 15.67 | 15.79 | 15.63 | 15.63 | 798,435 | -0.01(-0.06%) |
Jun 30, 2014 | 15.76 | 15.80 | 15.58 | 15.64 | 1,115,446 | -0.07(-0.45%) |
Jun 27, 2014 | 15.75 | 15.85 | 15.62 | 15.71 | 5,085,400 | -0.01(-0.06%) |
Jun 26, 2014 | 15.70 | 15.72 | 15.55 | 15.72 | 776,169 | +0.05(+0.34%) |
Jun 25, 2014 | 15.80 | 15.80 | 15.59 | 15.67 | 957,552 | -0.12(-0.78%) |
Jun 24, 2014 | 15.72 | 15.92 | 15.70 | 15.79 | 1,307,352 | +0.04(+0.28%) |
Jun 23, 2014 | 15.83 | 15.92 | 15.71 | 15.75 | 807,297 | -0.14(-0.89%) |
Jun 20, 2014 | 15.85 | 15.91 | 15.82 | 15.89 | 1,014,707 | +0.05(+0.33%) |
Jun 19, 2014 | 15.78 | 15.87 | 15.78 | 15.84 | 887,833 | +0.00(+0.00%) |
Jun 18, 2014 | 15.77 | 15.86 | 15.76 | 15.84 | 906,947 | +0.01(+0.06%) |
Jun 17, 2014 | 15.64 | 15.85 | 15.64 | 15.83 | 1,007,650 | +0.15(+0.95%) |
Jun 16, 2014 | 15.61 | 15.75 | 15.61 | 15.68 | 764,021 | +0.05(+0.34%) |
Jun 13, 2014 | 15.56 | 15.66 | 15.45 | 15.63 | 810,874 | +0.10(+0.62%) |
Jun 12, 2014 | 15.54 | 15.55 | 15.41 | 15.53 | 748,999 | +0.00(+0.00%) |
Jun 11, 2014 | 15.58 | 15.72 | 15.51 | 15.53 | 544,983 | -0.04(-0.28%) |
Jun 10, 2014 | 15.48 | 15.63 | 15.48 | 15.57 | 670,761 | -0.18(-1.17%) |
Jun 06, 2014 | 15.86 | 15.94 | 15.73 | 15.76 | 790,994 | -0.04(-0.28%) |
Jun 05, 2014 | 15.68 | 15.91 | 15.67 | 15.80 | 1,070,396 | +0.14(+0.90%) |
Jun 04, 2014 | 15.59 | 15.68 | 15.55 | 15.66 | 1,451,919 | +0.08(+0.51%) |
Jun 03, 2014 | 15.56 | 15.63 | 15.52 | 15.58 | 1,048,873 | -0.04(-0.28%) |
Jun 02, 2014 | 15.53 | 15.63 | 15.48 | 15.63 | 2,280,009 | +0.15(+0.96%) |
May 30, 2014 | 15.42 | 15.55 | 15.34 | 15.48 | 10,745,636 | +0.07(+0.46%) |
May 29, 2014 | 15.46 | 15.50 | 15.36 | 15.41 | 1,727,984 | +0.01(+0.06%) |
May 28, 2014 | 15.51 | 15.51 | 15.35 | 15.40 | 2,739,745 | -0.11(-0.74%) |
May 27, 2014 | 15.48 | 15.58 | 15.41 | 15.51 | 2,129,929 | +0.01(+0.06%) |
May 23, 2014 | 15.43 | 15.50 | 15.50 | 15.50 | 1,225,188 | +0.11(+0.68%) |
May 22, 2014 | 15.37 | 15.41 | 15.27 | 15.40 | 1,695,596 | +0.04(+0.23%) |
May 21, 2014 | 15.34 | 15.41 | 15.23 | 15.36 | 1,907,141 | +0.04(+0.23%) |
May 20, 2014 | 15.31 | 15.41 | 15.23 | 15.33 | 2,570,561 | +0.04(+0.29%) |
May 19, 2014 | 15.19 | 15.32 | 15.15 | 15.28 | 877,209 | +0.11(+0.69%) |
May 16, 2014 | 15.15 | 15.18 | 15.08 | 15.18 | 1,261,698 | +0.07(+0.47%) |
May 15, 2014 | 15.15 | 15.17 | 15.05 | 15.11 | 3,748,374 | -0.03(-0.17%) |
May 14, 2014 | 15.09 | 15.17 | 15.04 | 15.13 | 1,675,203 | +0.09(+0.58%) |
May 13, 2014 | 15.02 | 15.19 | 14.95 | 15.05 | 1,855,191 | -0.01(-0.06%) |
May 12, 2014 | 15.00 | 15.11 | 15.00 | 15.05 | 1,051,893 | +0.10(+0.65%) |
May 09, 2014 | 14.91 | 15.05 | 14.91 | 14.96 | 1,602,294 | +0.01(+0.06%) |
May 08, 2014 | 14.85 | 15.04 | 14.81 | 14.95 | 2,033,399 | +0.04(+0.29%) |
May 07, 2014 | 14.62 | 14.95 | 14.62 | 14.90 | 2,516,275 | +0.19(+1.31%) |
May 06, 2014 | 14.62 | 14.83 | 14.46 | 14.71 | 1,478,103 | +0.07(+0.48%) |
May 05, 2014 | 14.40 | 14.75 | 14.31 | 14.64 | 2,578,804 | +0.15(+1.03%) |
May 02, 2014 | 14.36 | 14.49 | 14.27 | 14.49 | 694,189 | +0.15(+1.04%) |