Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.81 | 13.81 | 12.89 | 13.10 | 28,359,796 | -0.88(-6.29%) |
Jul 30, 2014 | 14.80 | 15.08 | 13.92 | 13.98 | 37,018,108 | -2.28(-14.02%) |
Jul 29, 2014 | 16.35 | 16.42 | 16.21 | 16.26 | 4,401,247 | -0.06(-0.37%) |
Jul 28, 2014 | 16.35 | 16.40 | 16.11 | 16.32 | 3,170,855 | -0.03(-0.18%) |
Jul 25, 2014 | 16.40 | 16.48 | 16.33 | 16.35 | 1,842,253 | -0.15(-0.91%) |
Jul 24, 2014 | 16.61 | 16.61 | 16.45 | 16.50 | 2,256,258 | -0.04(-0.24%) |
Jul 23, 2014 | 16.45 | 16.59 | 16.33 | 16.54 | 2,133,393 | +0.11(+0.67%) |
Jul 22, 2014 | 16.46 | 16.60 | 16.38 | 16.43 | 3,394,298 | +0.00(+0.00%) |
Jul 21, 2014 | 16.35 | 16.48 | 16.28 | 16.43 | 3,088,959 | -0.06(-0.36%) |
Jul 18, 2014 | 16.21 | 16.50 | 16.15 | 16.49 | 3,027,104 | +0.35(+2.17%) |
Jul 17, 2014 | 16.12 | 16.45 | 16.02 | 16.14 | 4,437,965 | -0.14(-0.86%) |
Jul 16, 2014 | 16.78 | 16.78 | 16.27 | 16.28 | 6,914,855 | -0.42(-2.51%) |
Jul 15, 2014 | 16.80 | 16.90 | 16.65 | 16.70 | 4,467,338 | -0.03(-0.18%) |
Jul 14, 2014 | 16.84 | 17.04 | 16.69 | 16.73 | 3,390,344 | +0.11(+0.66%) |
Jul 11, 2014 | 16.10 | 16.75 | 15.97 | 16.62 | 22,635,896 | -0.44(-2.58%) |
Jul 10, 2014 | 16.78 | 17.14 | 16.63 | 17.06 | 4,080,066 | -0.12(-0.70%) |
Jul 09, 2014 | 17.14 | 17.28 | 17.10 | 17.18 | 2,965,991 | +0.07(+0.41%) |
Jul 08, 2014 | 17.15 | 17.29 | 16.93 | 17.11 | 4,487,563 | -0.07(-0.41%) |
Jul 07, 2014 | 17.59 | 17.59 | 17.10 | 17.18 | 5,157,867 | -0.44(-2.50%) |
Jul 03, 2014 | 17.67 | 17.62 | 17.62 | 17.62 | 2,057,600 | +0.11(+0.63%) |
Jul 02, 2014 | 17.67 | 17.80 | 17.46 | 17.51 | 3,702,513 | -0.14(-0.79%) |
Jul 01, 2014 | 17.46 | 17.82 | 17.44 | 17.65 | 4,866,501 | +0.25(+1.44%) |
Jun 30, 2014 | 17.36 | 17.42 | 17.26 | 17.40 | 3,782,033 | +0.08(+0.46%) |
Jun 27, 2014 | 17.20 | 17.36 | 17.16 | 17.32 | 6,088,955 | +0.01(+0.06%) |
Jun 26, 2014 | 17.41 | 17.42 | 17.12 | 17.31 | 3,327,441 | -0.12(-0.69%) |
Jun 25, 2014 | 17.19 | 17.46 | 17.12 | 17.43 | 3,203,158 | +0.14(+0.81%) |
Jun 24, 2014 | 17.41 | 17.65 | 17.23 | 17.29 | 3,810,131 | -0.23(-1.31%) |
Jun 23, 2014 | 17.64 | 17.75 | 17.43 | 17.52 | 2,142,069 | -0.13(-0.74%) |
Jun 20, 2014 | 17.64 | 17.68 | 17.51 | 17.65 | 4,895,872 | +0.05(+0.28%) |
Jun 19, 2014 | 17.74 | 17.75 | 17.51 | 17.60 | 3,200,845 | -0.14(-0.79%) |
Jun 18, 2014 | 17.60 | 17.74 | 17.47 | 17.74 | 3,650,874 | +0.08(+0.45%) |
Jun 17, 2014 | 17.29 | 17.73 | 17.16 | 17.66 | 5,845,727 | +0.36(+2.08%) |
Jun 16, 2014 | 17.38 | 17.42 | 17.15 | 17.30 | 5,871,161 | -0.13(-0.75%) |
Jun 13, 2014 | 17.26 | 17.51 | 17.19 | 17.43 | 5,744,846 | +0.18(+1.04%) |
Jun 12, 2014 | 17.44 | 17.50 | 17.17 | 17.25 | 5,270,956 | -0.22(-1.26%) |
Jun 11, 2014 | 17.77 | 17.78 | 17.46 | 17.47 | 5,282,002 | -0.51(-2.84%) |
Jun 10, 2014 | 17.85 | 17.99 | 17.74 | 17.98 | 3,595,245 | +0.03(+0.17%) |
Jun 06, 2014 | 17.62 | 17.95 | 17.61 | 17.95 | 5,401,387 | +0.35(+1.99%) |
Jun 05, 2014 | 17.65 | 17.71 | 17.31 | 17.60 | 6,268,364 | +0.02(+0.11%) |
Jun 04, 2014 | 17.15 | 17.70 | 17.13 | 17.58 | 5,030,545 | +0.25(+1.44%) |
Jun 03, 2014 | 17.28 | 17.36 | 17.11 | 17.33 | 4,360,435 | +0.02(+0.12%) |
Jun 02, 2014 | 17.09 | 17.37 | 16.91 | 17.31 | 6,342,578 | +0.32(+1.88%) |
May 30, 2014 | 17.18 | 17.35 | 16.93 | 16.99 | 23,553,732 | -0.19(-1.11%) |
May 29, 2014 | 17.33 | 17.41 | 16.95 | 17.18 | 7,234,116 | -0.12(-0.69%) |
May 28, 2014 | 17.39 | 17.52 | 17.21 | 17.30 | 5,767,431 | -0.15(-0.86%) |
May 27, 2014 | 17.33 | 17.58 | 17.31 | 17.45 | 5,181,708 | +0.17(+0.98%) |
May 23, 2014 | 17.20 | 17.28 | 17.28 | 17.28 | 5,262,100 | -0.10(-0.58%) |
May 22, 2014 | 17.55 | 17.67 | 17.30 | 17.38 | 4,614,370 | -0.11(-0.63%) |
May 21, 2014 | 17.70 | 17.88 | 17.44 | 17.49 | 7,362,366 | -0.10(-0.57%) |
May 20, 2014 | 17.56 | 17.80 | 17.42 | 17.59 | 6,382,984 | +0.05(+0.29%) |
May 19, 2014 | 17.32 | 17.59 | 17.20 | 17.54 | 8,136,418 | -0.10(-0.57%) |
May 16, 2014 | 17.82 | 18.00 | 17.62 | 17.64 | 11,098,648 | -0.17(-0.95%) |
May 15, 2014 | 18.16 | 18.19 | 17.47 | 17.81 | 7,665,987 | -0.42(-2.30%) |
May 14, 2014 | 18.51 | 18.58 | 18.18 | 18.23 | 3,219,252 | -0.35(-1.88%) |
May 13, 2014 | 18.56 | 18.74 | 18.46 | 18.58 | 3,054,143 | -0.02(-0.11%) |
May 12, 2014 | 18.33 | 18.63 | 18.30 | 18.60 | 4,794,529 | +0.38(+2.09%) |
May 09, 2014 | 18.16 | 18.27 | 17.95 | 18.22 | 4,408,829 | +0.06(+0.33%) |
May 08, 2014 | 18.15 | 18.48 | 18.03 | 18.16 | 5,283,017 | -0.05(-0.27%) |
May 07, 2014 | 17.75 | 18.24 | 17.58 | 18.21 | 9,856,473 | +0.58(+3.29%) |
May 06, 2014 | 17.67 | 17.78 | 17.54 | 17.63 | 8,239,278 | -0.14(-0.79%) |
May 05, 2014 | 17.64 | 17.81 | 17.52 | 17.77 | 3,470,157 | -0.04(-0.22%) |
May 02, 2014 | 17.96 | 18.18 | 17.65 | 17.81 | 9,639,830 | -0.14(-0.78%) |