Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.62 | 15.79 | 15.37 | 15.50 | 1,996,752 | -0.32(-2.04%) |
Jul 30, 2014 | 15.69 | 15.94 | 15.51 | 15.83 | 1,746,143 | +0.14(+0.91%) |
Jul 29, 2014 | 15.88 | 16.00 | 15.64 | 15.68 | 2,960,841 | -0.16(-1.01%) |
Jul 28, 2014 | 15.55 | 15.95 | 15.30 | 15.84 | 3,926,144 | +0.42(+2.70%) |
Jul 25, 2014 | 15.68 | 15.76 | 15.39 | 15.43 | 2,027,244 | -0.18(-1.18%) |
Jul 24, 2014 | 15.45 | 15.68 | 15.20 | 15.61 | 1,402,787 | +0.09(+0.61%) |
Jul 23, 2014 | 15.76 | 15.76 | 15.35 | 15.52 | 1,656,036 | -0.15(-0.93%) |
Jul 22, 2014 | 15.47 | 15.71 | 15.39 | 15.66 | 2,653,751 | +0.36(+2.38%) |
Jul 21, 2014 | 15.16 | 15.40 | 15.09 | 15.30 | 2,060,648 | +0.18(+1.16%) |
Jul 18, 2014 | 15.07 | 15.25 | 14.94 | 15.12 | 1,852,815 | +0.23(+1.54%) |
Jul 17, 2014 | 15.05 | 15.19 | 14.86 | 14.90 | 3,502,233 | -0.17(-1.14%) |
Jul 16, 2014 | 14.57 | 15.16 | 14.54 | 15.07 | 4,783,446 | +0.60(+4.17%) |
Jul 15, 2014 | 14.39 | 14.50 | 14.17 | 14.46 | 1,453,397 | +0.08(+0.53%) |
Jul 14, 2014 | 14.24 | 14.57 | 14.23 | 14.39 | 1,790,437 | +0.30(+2.16%) |
Jul 11, 2014 | 14.05 | 14.25 | 13.93 | 14.08 | 1,536,868 | +0.04(+0.30%) |
Jul 10, 2014 | 13.78 | 14.11 | 13.65 | 14.04 | 1,406,067 | +0.01(+0.09%) |
Jul 09, 2014 | 13.90 | 14.09 | 13.82 | 14.03 | 1,681,970 | +0.06(+0.41%) |
Jul 08, 2014 | 14.28 | 14.36 | 13.58 | 13.97 | 2,532,642 | -0.41(-2.82%) |
Jul 07, 2014 | 14.70 | 14.70 | 14.26 | 14.38 | 1,005,553 | -0.27(-1.81%) |
Jul 03, 2014 | 14.65 | 14.64 | 14.64 | 14.64 | 657,015 | +0.11(+0.74%) |
Jul 02, 2014 | 14.57 | 14.70 | 14.44 | 14.54 | 2,027,564 | -0.02(-0.13%) |
Jul 01, 2014 | 14.48 | 14.59 | 14.46 | 14.55 | 1,164,023 | +0.10(+0.69%) |
Jun 30, 2014 | 14.33 | 14.51 | 14.28 | 14.46 | 1,914,972 | +0.12(+0.86%) |
Jun 27, 2014 | 14.37 | 14.53 | 14.20 | 14.33 | 1,643,823 | -0.11(-0.77%) |
Jun 26, 2014 | 14.25 | 14.52 | 14.21 | 14.44 | 2,414,781 | +0.22(+1.56%) |
Jun 25, 2014 | 14.18 | 14.31 | 14.13 | 14.22 | 2,750,742 | -0.10(-0.68%) |
Jun 24, 2014 | 14.08 | 14.42 | 14.04 | 14.32 | 2,515,610 | +0.17(+1.19%) |
Jun 23, 2014 | 14.24 | 14.24 | 14.02 | 14.15 | 1,760,329 | -0.09(-0.62%) |
Jun 20, 2014 | 14.26 | 14.26 | 14.07 | 14.24 | 2,498,105 | +0.03(+0.21%) |
Jun 19, 2014 | 14.05 | 14.22 | 13.93 | 14.21 | 1,467,979 | +0.14(+0.98%) |
Jun 18, 2014 | 13.93 | 14.11 | 13.85 | 14.07 | 2,535,017 | +0.11(+0.77%) |
Jun 17, 2014 | 13.87 | 14.23 | 13.87 | 13.96 | 3,461,181 | +0.11(+0.77%) |
Jun 16, 2014 | 13.77 | 13.91 | 13.59 | 13.86 | 2,106,623 | -0.06(-0.40%) |
Jun 13, 2014 | 13.98 | 14.02 | 13.69 | 13.91 | 10,183,533 | -0.08(-0.55%) |
Jun 12, 2014 | 13.45 | 14.05 | 13.39 | 13.99 | 11,104,655 | +0.61(+4.56%) |
Jun 11, 2014 | 13.34 | 13.44 | 13.26 | 13.38 | 5,151,423 | +0.03(+0.19%) |
Jun 10, 2014 | 13.22 | 13.37 | 13.22 | 13.35 | 3,745,524 | +0.28(+2.17%) |
Jun 06, 2014 | 13.10 | 13.15 | 12.96 | 13.07 | 2,973,650 | -0.03(-0.25%) |
Jun 05, 2014 | 13.07 | 13.17 | 12.97 | 13.10 | 1,365,968 | -0.00(-0.01%) |
Jun 04, 2014 | 12.77 | 13.22 | 12.77 | 13.10 | 2,023,938 | +0.26(+2.01%) |
Jun 03, 2014 | 12.89 | 12.93 | 12.75 | 12.85 | 1,069,438 | -0.10(-0.80%) |
Jun 02, 2014 | 13.13 | 13.17 | 12.80 | 12.95 | 1,356,351 | -0.18(-1.35%) |
May 30, 2014 | 13.22 | 13.25 | 13.01 | 13.13 | 1,683,840 | -0.06(-0.43%) |
May 29, 2014 | 13.20 | 13.20 | 13.06 | 13.18 | 1,822,751 | +0.08(+0.59%) |
May 28, 2014 | 13.22 | 13.22 | 13.04 | 13.11 | 1,973,908 | -0.02(-0.15%) |
May 27, 2014 | 13.24 | 13.24 | 12.96 | 13.13 | 2,030,183 | +0.02(+0.17%) |
May 23, 2014 | 13.17 | 13.10 | 13.10 | 13.10 | 1,960,204 | -0.09(-0.67%) |
May 22, 2014 | 13.27 | 13.28 | 13.11 | 13.19 | 897,678 | -0.01(-0.11%) |
May 21, 2014 | 13.20 | 13.32 | 13.11 | 13.21 | 2,817,059 | +0.12(+0.93%) |
May 20, 2014 | 13.03 | 13.21 | 13.03 | 13.09 | 5,413,251 | +0.06(+0.44%) |
May 19, 2014 | 12.98 | 13.17 | 12.95 | 13.03 | 5,225,080 | +0.01(+0.04%) |
May 16, 2014 | 13.18 | 13.22 | 12.85 | 13.02 | 2,872,112 | -0.11(-0.81%) |
May 15, 2014 | 12.86 | 13.40 | 12.73 | 13.13 | 5,937,740 | +0.04(+0.30%) |
May 14, 2014 | 13.09 | 13.25 | 12.90 | 13.09 | 4,888,728 | -0.07(-0.55%) |
May 13, 2014 | 13.13 | 13.22 | 12.93 | 13.16 | 3,099,389 | -0.01(-0.06%) |
May 12, 2014 | 12.50 | 13.33 | 12.38 | 13.17 | 5,200,766 | +0.80(+6.43%) |
May 09, 2014 | 12.41 | 12.51 | 11.96 | 12.38 | 3,531,613 | -0.09(-0.71%) |
May 08, 2014 | 12.38 | 12.70 | 12.35 | 12.46 | 2,507,366 | +0.10(+0.83%) |
May 07, 2014 | 12.82 | 12.95 | 12.28 | 12.36 | 2,388,437 | -0.43(-3.33%) |
May 06, 2014 | 12.92 | 12.99 | 12.75 | 12.79 | 1,333,039 | -0.14(-1.10%) |
May 05, 2014 | 12.75 | 12.98 | 12.72 | 12.93 | 1,126,078 | +0.06(+0.43%) |
May 02, 2014 | 12.82 | 13.10 | 12.78 | 12.87 | 2,879,741 | -0.03(-0.23%) |