Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.00 | 14.05 | 13.81 | 13.91 | 2,429,980 | -0.18(-1.25%) |
Jul 30, 2014 | 14.14 | 14.19 | 14.05 | 14.08 | 1,434,378 | +0.02(+0.13%) |
Jul 29, 2014 | 14.25 | 14.29 | 14.05 | 14.06 | 1,993,839 | -0.21(-1.49%) |
Jul 28, 2014 | 14.27 | 14.32 | 14.17 | 14.28 | 1,554,653 | -0.01(-0.06%) |
Jul 25, 2014 | 14.30 | 14.36 | 14.23 | 14.29 | 3,460,273 | -0.05(-0.32%) |
Jul 24, 2014 | 14.29 | 14.37 | 14.21 | 14.33 | 2,802,360 | +0.08(+0.54%) |
Jul 23, 2014 | 13.68 | 14.34 | 13.68 | 14.25 | 2,705,051 | -0.01(-0.06%) |
Jul 22, 2014 | 14.12 | 14.40 | 13.99 | 14.26 | 4,736,168 | +0.61(+4.47%) |
Jul 21, 2014 | 13.70 | 13.76 | 13.65 | 13.65 | 2,445,237 | -0.07(-0.49%) |
Jul 18, 2014 | 13.71 | 13.74 | 13.63 | 13.72 | 2,078,087 | +0.01(+0.07%) |
Jul 17, 2014 | 13.75 | 13.87 | 13.70 | 13.71 | 1,052,577 | -0.08(-0.59%) |
Jul 16, 2014 | 13.78 | 13.87 | 13.70 | 13.79 | 1,788,464 | +0.05(+0.36%) |
Jul 15, 2014 | 13.73 | 13.84 | 13.68 | 13.74 | 850,595 | +0.00(+0.03%) |
Jul 14, 2014 | 13.74 | 13.81 | 13.67 | 13.74 | 971,182 | +0.06(+0.43%) |
Jul 11, 2014 | 13.63 | 13.83 | 13.56 | 13.68 | 1,017,408 | +0.00(+0.03%) |
Jul 10, 2014 | 13.64 | 13.70 | 13.60 | 13.68 | 1,418,135 | -0.12(-0.85%) |
Jul 09, 2014 | 13.82 | 13.90 | 13.77 | 13.79 | 1,057,568 | -0.01(-0.10%) |
Jul 08, 2014 | 13.80 | 13.84 | 13.76 | 13.81 | 880,384 | -0.02(-0.16%) |
Jul 07, 2014 | 13.90 | 13.91 | 13.77 | 13.83 | 1,229,948 | -0.07(-0.52%) |
Jul 03, 2014 | 13.87 | 13.90 | 13.90 | 13.90 | 355,044 | +0.05(+0.39%) |
Jul 02, 2014 | 14.00 | 14.06 | 13.85 | 13.85 | 643,031 | -0.16(-1.13%) |
Jul 01, 2014 | 13.92 | 14.09 | 13.88 | 14.01 | 1,942,975 | +0.13(+0.94%) |
Jun 30, 2014 | 13.77 | 13.89 | 13.72 | 13.87 | 2,112,598 | +0.10(+0.75%) |
Jun 27, 2014 | 13.72 | 13.82 | 13.69 | 13.77 | 2,187,482 | +0.01(+0.10%) |
Jun 26, 2014 | 13.81 | 13.84 | 13.70 | 13.76 | 1,017,313 | -0.09(-0.62%) |
Jun 25, 2014 | 13.73 | 13.85 | 13.73 | 13.84 | 969,101 | +0.08(+0.59%) |
Jun 24, 2014 | 13.80 | 13.85 | 13.75 | 13.76 | 1,007,111 | -0.08(-0.56%) |
Jun 23, 2014 | 13.82 | 13.90 | 13.76 | 13.84 | 832,230 | +0.04(+0.29%) |
Jun 20, 2014 | 13.83 | 13.95 | 13.79 | 13.80 | 1,771,949 | -0.07(-0.52%) |
Jun 19, 2014 | 13.93 | 13.94 | 13.81 | 13.87 | 1,011,629 | -0.05(-0.39%) |
Jun 18, 2014 | 13.90 | 13.95 | 13.86 | 13.92 | 962,394 | +0.03(+0.20%) |
Jun 17, 2014 | 13.72 | 13.98 | 13.72 | 13.90 | 1,560,151 | +0.11(+0.82%) |
Jun 16, 2014 | 13.78 | 13.83 | 13.73 | 13.78 | 1,373,303 | -0.03(-0.20%) |
Jun 13, 2014 | 13.88 | 13.94 | 13.77 | 13.81 | 2,474,296 | -0.05(-0.33%) |
Jun 12, 2014 | 13.86 | 13.88 | 13.75 | 13.86 | 1,635,034 | -0.00(-0.03%) |
Jun 11, 2014 | 13.80 | 13.96 | 13.80 | 13.86 | 1,244,978 | -0.05(-0.33%) |
Jun 10, 2014 | 13.91 | 13.99 | 13.83 | 13.91 | 887,312 | +0.00(+0.03%) |
Jun 06, 2014 | 13.78 | 13.93 | 13.74 | 13.90 | 1,996,072 | +0.20(+1.48%) |
Jun 05, 2014 | 13.72 | 13.79 | 13.69 | 13.70 | 931,633 | -0.01(-0.10%) |
Jun 04, 2014 | 13.60 | 13.75 | 13.60 | 13.71 | 997,607 | +0.11(+0.80%) |
Jun 03, 2014 | 13.61 | 13.64 | 13.55 | 13.60 | 1,261,524 | -0.04(-0.27%) |
Jun 02, 2014 | 13.65 | 13.68 | 13.53 | 13.64 | 1,108,562 | +0.00(+0.00%) |
May 30, 2014 | 13.68 | 13.73 | 13.61 | 13.64 | 1,410,109 | -0.05(-0.33%) |
May 29, 2014 | 13.65 | 13.71 | 13.58 | 13.68 | 2,012,968 | +0.12(+0.90%) |
May 28, 2014 | 13.65 | 13.67 | 13.51 | 13.56 | 2,816,500 | -0.10(-0.73%) |
May 27, 2014 | 13.63 | 13.75 | 13.59 | 13.66 | 1,498,766 | +0.08(+0.57%) |
May 23, 2014 | 13.44 | 13.58 | 13.58 | 13.58 | 2,434,181 | +0.14(+1.04%) |
May 22, 2014 | 13.32 | 13.49 | 13.29 | 13.44 | 1,222,201 | +0.12(+0.92%) |
May 21, 2014 | 13.32 | 13.43 | 13.28 | 13.32 | 1,268,027 | +0.05(+0.34%) |
May 20, 2014 | 13.38 | 13.44 | 13.21 | 13.28 | 1,502,954 | -0.14(-1.04%) |
May 19, 2014 | 13.34 | 13.54 | 13.33 | 13.42 | 2,715,084 | +0.05(+0.41%) |
May 16, 2014 | 13.42 | 13.49 | 13.34 | 13.36 | 2,763,580 | -0.09(-0.64%) |
May 15, 2014 | 13.45 | 13.47 | 13.26 | 13.45 | 1,690,161 | -0.06(-0.43%) |
May 14, 2014 | 13.61 | 13.61 | 13.47 | 13.51 | 1,239,292 | -0.07(-0.50%) |
May 13, 2014 | 13.60 | 13.66 | 13.54 | 13.58 | 1,260,198 | -0.02(-0.17%) |
May 12, 2014 | 13.43 | 13.64 | 13.38 | 13.60 | 1,283,854 | +0.22(+1.62%) |
May 09, 2014 | 13.33 | 13.44 | 13.26 | 13.38 | 1,237,605 | +0.04(+0.30%) |
May 08, 2014 | 13.23 | 13.47 | 13.23 | 13.34 | 2,895,940 | +0.09(+0.68%) |
May 07, 2014 | 13.16 | 13.29 | 13.10 | 13.25 | 3,835,853 | +0.05(+0.38%) |
May 06, 2014 | 13.31 | 13.33 | 13.20 | 13.20 | 2,018,814 | -0.21(-1.55%) |
May 05, 2014 | 13.34 | 13.45 | 13.20 | 13.41 | 1,484,175 | +0.01(+0.07%) |
May 02, 2014 | 13.43 | 13.47 | 13.31 | 13.40 | 1,684,656 | -0.01(-0.10%) |