Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.47 | 14.49 | 14.15 | 14.32 | 313,300 | -0.23(-1.56%) |
Jul 30, 2014 | 14.89 | 14.89 | 14.53 | 14.54 | 190,569 | -0.28(-1.87%) |
Jul 29, 2014 | 14.84 | 14.84 | 14.71 | 14.82 | 154,553 | +0.02(+0.17%) |
Jul 28, 2014 | 14.89 | 14.89 | 14.73 | 14.80 | 154,354 | -0.06(-0.40%) |
Jul 25, 2014 | 14.89 | 14.89 | 14.81 | 14.86 | 69,437 | -0.00(-0.01%) |
Jul 24, 2014 | 14.88 | 14.92 | 14.83 | 14.86 | 139,392 | +0.03(+0.22%) |
Jul 23, 2014 | 14.84 | 14.89 | 14.76 | 14.83 | 232,865 | +0.03(+0.23%) |
Jul 22, 2014 | 14.72 | 14.90 | 14.72 | 14.79 | 251,419 | +0.02(+0.13%) |
Jul 21, 2014 | 14.72 | 14.81 | 14.64 | 14.77 | 381,033 | +0.07(+0.44%) |
Jul 18, 2014 | 14.71 | 14.81 | 14.58 | 14.71 | 363,614 | -0.03(-0.19%) |
Jul 17, 2014 | 14.89 | 14.89 | 14.69 | 14.74 | 201,064 | -0.11(-0.72%) |
Jul 16, 2014 | 15.03 | 15.10 | 14.82 | 14.84 | 259,013 | -0.19(-1.27%) |
Jul 15, 2014 | 15.05 | 15.09 | 15.00 | 15.03 | 161,529 | -0.01(-0.08%) |
Jul 14, 2014 | 15.17 | 15.49 | 15.04 | 15.05 | 356,412 | -0.06(-0.41%) |
Jul 11, 2014 | 15.14 | 15.14 | 15.08 | 15.11 | 159,479 | +0.03(+0.18%) |
Jul 10, 2014 | 15.06 | 15.11 | 15.03 | 15.08 | 284,052 | -0.11(-0.73%) |
Jul 09, 2014 | 15.20 | 15.28 | 15.06 | 15.19 | 274,178 | +0.12(+0.83%) |
Jul 08, 2014 | 15.07 | 15.17 | 14.98 | 15.07 | 679,521 | +0.03(+0.20%) |
Jul 07, 2014 | 15.12 | 15.20 | 15.00 | 15.04 | 848,751 | -0.04(-0.26%) |
Jul 03, 2014 | 14.94 | 15.08 | 15.08 | 15.08 | 112,880 | +0.13(+0.84%) |
Jul 02, 2014 | 14.89 | 15.01 | 14.87 | 14.95 | 530,176 | +0.09(+0.58%) |
Jul 01, 2014 | 15.03 | 15.05 | 14.86 | 14.86 | 149,077 | -0.11(-0.74%) |
Jun 30, 2014 | 15.04 | 15.08 | 14.91 | 14.97 | 119,327 | -0.06(-0.39%) |
Jun 27, 2014 | 15.05 | 15.06 | 14.95 | 15.03 | 146,894 | -0.04(-0.24%) |
Jun 26, 2014 | 15.21 | 15.21 | 15.06 | 15.07 | 114,887 | -0.15(-0.97%) |
Jun 25, 2014 | 15.16 | 15.30 | 15.14 | 15.22 | 112,335 | +0.02(+0.12%) |
Jun 24, 2014 | 15.15 | 15.23 | 15.13 | 15.20 | 275,423 | +0.09(+0.61%) |
Jun 23, 2014 | 14.98 | 15.14 | 14.98 | 15.11 | 70,959 | +0.17(+1.11%) |
Jun 20, 2014 | 15.06 | 15.06 | 14.93 | 14.94 | 160,098 | -0.04(-0.30%) |
Jun 19, 2014 | 15.03 | 15.09 | 14.93 | 14.98 | 245,111 | -0.05(-0.35%) |
Jun 18, 2014 | 14.92 | 15.06 | 14.86 | 15.04 | 130,904 | +0.16(+1.04%) |
Jun 17, 2014 | 15.08 | 15.08 | 14.84 | 14.88 | 129,513 | -0.21(-1.36%) |
Jun 16, 2014 | 14.97 | 15.11 | 14.91 | 15.09 | 118,894 | +0.04(+0.30%) |
Jun 13, 2014 | 15.17 | 15.17 | 14.94 | 15.04 | 162,831 | -0.13(-0.85%) |
Jun 12, 2014 | 15.17 | 15.21 | 15.11 | 15.17 | 162,050 | +0.04(+0.28%) |
Jun 11, 2014 | 15.21 | 15.21 | 15.08 | 15.13 | 85,810 | -0.10(-0.67%) |
Jun 10, 2014 | 15.32 | 15.64 | 15.16 | 15.23 | 235,482 | -0.12(-0.76%) |
Jun 06, 2014 | 15.21 | 15.41 | 15.19 | 15.35 | 95,970 | +0.15(+0.98%) |
Jun 05, 2014 | 15.20 | 15.27 | 15.13 | 15.20 | 465,898 | +0.08(+0.51%) |
Jun 04, 2014 | 15.19 | 15.19 | 15.05 | 15.12 | 147,028 | -0.06(-0.38%) |
Jun 03, 2014 | 15.06 | 15.22 | 15.00 | 15.18 | 272,668 | +0.16(+1.08%) |
Jun 02, 2014 | 15.10 | 15.14 | 14.99 | 15.02 | 219,903 | +0.00(+0.01%) |
May 30, 2014 | 15.18 | 15.18 | 14.93 | 15.01 | 292,516 | -0.22(-1.45%) |
May 29, 2014 | 15.12 | 15.29 | 15.12 | 15.23 | 240,885 | +0.09(+0.62%) |
May 28, 2014 | 15.04 | 15.19 | 15.04 | 15.14 | 178,619 | +0.19(+1.25%) |
May 27, 2014 | 15.13 | 15.19 | 14.92 | 14.95 | 353,311 | -0.23(-1.51%) |
May 23, 2014 | 15.15 | 15.18 | 15.18 | 15.18 | 177,078 | +0.09(+0.57%) |
May 22, 2014 | 14.98 | 15.14 | 14.95 | 15.10 | 125,410 | +0.07(+0.46%) |
May 21, 2014 | 14.88 | 15.06 | 14.88 | 15.03 | 80,947 | +0.15(+1.02%) |
May 20, 2014 | 15.09 | 15.15 | 14.80 | 14.88 | 180,143 | -0.29(-1.91%) |
May 19, 2014 | 15.24 | 15.30 | 15.10 | 15.17 | 107,177 | -0.07(-0.43%) |
May 16, 2014 | 15.24 | 15.39 | 15.16 | 15.23 | 204,351 | +0.07(+0.43%) |
May 15, 2014 | 15.35 | 15.43 | 15.08 | 15.17 | 334,870 | -0.14(-0.92%) |
May 14, 2014 | 15.31 | 15.38 | 15.26 | 15.31 | 240,195 | -0.02(-0.15%) |
May 13, 2014 | 15.25 | 15.35 | 15.15 | 15.33 | 277,526 | +0.10(+0.63%) |
May 12, 2014 | 15.16 | 15.24 | 15.10 | 15.23 | 283,266 | +0.21(+1.37%) |
May 09, 2014 | 14.95 | 15.04 | 14.88 | 15.03 | 345,682 | +0.07(+0.50%) |
May 08, 2014 | 14.75 | 14.95 | 14.58 | 14.95 | 471,280 | +0.40(+2.74%) |
May 07, 2014 | 14.54 | 14.58 | 14.51 | 14.56 | 250,686 | +0.04(+0.28%) |
May 06, 2014 | 14.51 | 14.56 | 14.43 | 14.51 | 111,939 | +0.02(+0.14%) |
May 05, 2014 | 14.62 | 14.72 | 14.47 | 14.49 | 392,006 | -0.10(-0.67%) |
May 02, 2014 | 14.39 | 14.65 | 14.39 | 14.59 | 121,087 | +0.16(+1.14%) |