Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.87 | 13.91 | 13.74 | 13.77 | 8,042,430 | -0.10(-0.72%) |
Jul 30, 2014 | 14.10 | 14.14 | 13.84 | 13.87 | 5,404,290 | -0.29(-2.02%) |
Jul 29, 2014 | 14.27 | 14.29 | 14.15 | 14.15 | 3,122,065 | -0.09(-0.61%) |
Jul 28, 2014 | 14.05 | 14.26 | 14.05 | 14.24 | 4,544,206 | +0.19(+1.32%) |
Jul 25, 2014 | 13.98 | 14.06 | 13.98 | 14.05 | 2,000,697 | +0.05(+0.35%) |
Jul 24, 2014 | 14.01 | 14.04 | 13.96 | 14.00 | 2,796,482 | -0.01(-0.09%) |
Jul 23, 2014 | 14.01 | 14.05 | 13.98 | 14.01 | 2,734,391 | +0.00(+0.00%) |
Jul 22, 2014 | 13.98 | 14.01 | 13.95 | 14.01 | 2,322,104 | +0.04(+0.27%) |
Jul 21, 2014 | 13.95 | 14.01 | 13.93 | 13.98 | 2,926,890 | +0.02(+0.18%) |
Jul 18, 2014 | 13.89 | 13.96 | 13.88 | 13.95 | 2,830,248 | +0.10(+0.72%) |
Jul 17, 2014 | 13.90 | 13.95 | 13.85 | 13.85 | 4,903,104 | -0.07(-0.53%) |
Jul 16, 2014 | 13.91 | 13.95 | 13.88 | 13.93 | 5,984,249 | +0.01(+0.09%) |
Jul 15, 2014 | 13.87 | 13.94 | 13.85 | 13.91 | 3,916,668 | +0.02(+0.18%) |
Jul 14, 2014 | 13.83 | 13.91 | 13.81 | 13.89 | 4,962,089 | +0.04(+0.27%) |
Jul 11, 2014 | 13.88 | 13.90 | 13.82 | 13.85 | 3,283,779 | -0.02(-0.18%) |
Jul 10, 2014 | 13.85 | 13.98 | 13.80 | 13.88 | 5,747,143 | +0.04(+0.27%) |
Jul 09, 2014 | 13.93 | 13.93 | 13.79 | 13.84 | 5,850,746 | -0.01(-0.09%) |
Jul 08, 2014 | 13.74 | 13.94 | 13.73 | 13.85 | 6,491,402 | +0.12(+0.90%) |
Jul 07, 2014 | 13.73 | 13.75 | 13.60 | 13.73 | 6,884,648 | +0.01(+0.09%) |
Jul 03, 2014 | 13.82 | 13.72 | 13.72 | 13.72 | 7,381,848 | -0.19(-1.34%) |
Jul 02, 2014 | 13.98 | 14.00 | 13.74 | 13.90 | 10,243,222 | -0.11(-0.80%) |
Jul 01, 2014 | 14.19 | 14.25 | 13.98 | 14.01 | 6,080,008 | -0.16(-1.14%) |
Jun 30, 2014 | 14.19 | 14.20 | 14.09 | 14.18 | 7,082,454 | +0.01(+0.09%) |
Jun 27, 2014 | 14.26 | 14.29 | 14.14 | 14.16 | 9,619,251 | -0.05(-0.35%) |
Jun 26, 2014 | 14.12 | 14.25 | 14.06 | 14.21 | 10,705,016 | +0.10(+0.68%) |
Jun 25, 2014 | 14.13 | 14.19 | 14.08 | 14.12 | 7,613,839 | -0.01(-0.08%) |
Jun 24, 2014 | 14.25 | 14.25 | 14.13 | 14.13 | 5,875,784 | -0.07(-0.51%) |
Jun 23, 2014 | 14.09 | 14.21 | 14.07 | 14.20 | 5,509,343 | +0.12(+0.86%) |
Jun 20, 2014 | 14.03 | 14.08 | 13.86 | 14.08 | 9,953,912 | +0.10(+0.69%) |
Jun 19, 2014 | 13.93 | 13.99 | 13.92 | 13.98 | 4,296,937 | +0.06(+0.43%) |
Jun 18, 2014 | 13.91 | 13.96 | 13.80 | 13.92 | 9,382,045 | +0.05(+0.35%) |
Jun 17, 2014 | 13.99 | 14.02 | 13.87 | 13.87 | 5,532,071 | -0.13(-0.95%) |
Jun 16, 2014 | 14.06 | 14.08 | 13.97 | 14.01 | 5,120,821 | -0.06(-0.43%) |
Jun 13, 2014 | 13.95 | 14.07 | 13.85 | 14.07 | 6,704,495 | +0.12(+0.87%) |
Jun 12, 2014 | 13.97 | 13.97 | 13.84 | 13.95 | 5,810,423 | -0.04(-0.26%) |
Jun 11, 2014 | 13.95 | 14.04 | 13.90 | 13.98 | 4,740,949 | +0.04(+0.26%) |
Jun 10, 2014 | 14.03 | 14.07 | 13.92 | 13.95 | 3,639,802 | -0.11(-0.77%) |
Jun 06, 2014 | 14.02 | 14.10 | 13.99 | 14.06 | 4,170,256 | +0.07(+0.52%) |
Jun 05, 2014 | 13.93 | 14.04 | 13.92 | 13.98 | 6,335,680 | +0.08(+0.61%) |
Jun 04, 2014 | 14.08 | 14.08 | 13.84 | 13.90 | 10,923,596 | -0.17(-1.20%) |
Jun 03, 2014 | 14.21 | 14.21 | 14.04 | 14.07 | 7,171,299 | -0.15(-1.02%) |
Jun 02, 2014 | 14.26 | 14.32 | 14.20 | 14.21 | 5,251,346 | -0.04(-0.25%) |
May 30, 2014 | 14.14 | 14.28 | 14.10 | 14.25 | 12,712,283 | +0.11(+0.77%) |
May 29, 2014 | 14.20 | 14.25 | 14.14 | 14.14 | 4,110,517 | -0.06(-0.43%) |
May 28, 2014 | 14.24 | 14.27 | 14.19 | 14.20 | 5,462,070 | -0.02(-0.17%) |
May 27, 2014 | 14.24 | 14.28 | 14.15 | 14.22 | 6,876,709 | +0.01(+0.09%) |
May 23, 2014 | 14.16 | 14.21 | 14.21 | 14.21 | 4,430,800 | +0.03(+0.19%) |
May 22, 2014 | 14.14 | 14.22 | 14.14 | 14.19 | 3,374,751 | +0.01(+0.06%) |
May 21, 2014 | 14.10 | 14.19 | 14.07 | 14.18 | 6,163,874 | +0.07(+0.51%) |
May 20, 2014 | 14.16 | 14.24 | 14.08 | 14.10 | 5,055,676 | -0.07(-0.51%) |
May 19, 2014 | 14.13 | 14.19 | 14.09 | 14.18 | 4,150,346 | +0.05(+0.34%) |
May 16, 2014 | 14.07 | 14.13 | 14.01 | 14.13 | 6,116,231 | +0.01(+0.09%) |
May 15, 2014 | 14.12 | 14.21 | 14.02 | 14.12 | 8,613,948 | +0.00(+0.00%) |
May 14, 2014 | 13.98 | 14.15 | 13.54 | 14.12 | 6,415,271 | +0.18(+1.30%) |
May 13, 2014 | 13.92 | 13.99 | 13.87 | 13.93 | 5,279,017 | +0.01(+0.09%) |
May 12, 2014 | 14.03 | 14.10 | 13.91 | 13.92 | 7,092,246 | -0.12(-0.86%) |
May 09, 2014 | 13.91 | 14.14 | 13.90 | 14.04 | 10,901,949 | +0.13(+0.96%) |
May 08, 2014 | 13.63 | 13.96 | 13.62 | 13.91 | 18,516,818 | -0.40(-2.79%) |
May 07, 2014 | 14.07 | 14.34 | 14.07 | 14.31 | 10,128,990 | +0.25(+1.81%) |
May 06, 2014 | 14.04 | 14.08 | 13.98 | 14.06 | 3,980,336 | -0.01(-0.09%) |
May 05, 2014 | 13.97 | 14.09 | 13.92 | 14.07 | 4,335,798 | +0.12(+0.87%) |
May 02, 2014 | 13.97 | 14.04 | 13.92 | 13.95 | 5,714,797 | -0.14(-1.03%) |