Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.67 | 16.69 | 16.52 | 16.55 | 4,643,788 | -0.03(-0.19%) |
Jul 30, 2014 | 16.68 | 16.68 | 16.55 | 16.58 | 3,089,362 | +0.05(+0.32%) |
Jul 29, 2014 | 16.57 | 16.59 | 16.52 | 16.53 | 3,841,092 | +0.17(+1.01%) |
Jul 28, 2014 | 16.36 | 16.39 | 16.31 | 16.37 | 2,619,823 | +0.08(+0.46%) |
Jul 25, 2014 | 16.26 | 16.30 | 16.24 | 16.29 | 2,100,555 | +0.01(+0.05%) |
Jul 24, 2014 | 16.26 | 16.31 | 16.25 | 16.28 | 2,113,525 | +0.07(+0.42%) |
Jul 23, 2014 | 16.21 | 16.23 | 16.18 | 16.21 | 1,849,525 | +0.08(+0.47%) |
Jul 22, 2014 | 16.11 | 16.19 | 16.10 | 16.14 | 10,164,918 | +0.20(+1.23%) |
Jul 21, 2014 | 15.82 | 15.94 | 15.82 | 15.94 | 794,673 | +0.05(+0.28%) |
Jul 18, 2014 | 15.86 | 15.92 | 15.84 | 15.90 | 5,450,089 | +0.13(+0.81%) |
Jul 17, 2014 | 15.86 | 15.89 | 15.75 | 15.77 | 7,256,432 | -0.20(-1.27%) |
Jul 16, 2014 | 15.94 | 16.01 | 15.94 | 15.97 | 6,899,115 | +0.11(+0.71%) |
Jul 15, 2014 | 15.85 | 15.89 | 15.79 | 15.86 | 8,632,250 | +0.00(+0.00%) |
Jul 14, 2014 | 15.84 | 15.88 | 15.82 | 15.86 | 1,291,734 | -0.01(-0.05%) |
Jul 11, 2014 | 15.82 | 15.88 | 15.79 | 15.87 | 946,810 | +0.05(+0.29%) |
Jul 10, 2014 | 15.71 | 15.82 | 15.66 | 15.82 | 4,916,831 | +0.01(+0.05%) |
Jul 09, 2014 | 15.80 | 15.84 | 15.72 | 15.82 | 2,563,501 | -0.10(-0.61%) |
Jul 08, 2014 | 15.94 | 15.96 | 15.88 | 15.91 | 1,952,262 | -0.10(-0.61%) |
Jul 07, 2014 | 15.95 | 16.03 | 15.95 | 16.01 | 1,430,971 | -0.02(-0.14%) |
Jul 03, 2014 | 16.01 | 16.03 | 16.03 | 16.03 | 1,859,191 | +0.02(+0.09%) |
Jul 02, 2014 | 16.06 | 16.06 | 15.92 | 16.02 | 3,262,282 | +0.26(+1.67%) |
Jul 01, 2014 | 15.72 | 15.79 | 15.71 | 15.76 | 2,144,610 | +0.05(+0.29%) |
Jun 30, 2014 | 15.72 | 15.74 | 15.67 | 15.71 | 2,333,642 | -0.05(-0.33%) |
Jun 27, 2014 | 15.70 | 15.78 | 15.70 | 15.76 | 2,007,405 | +0.10(+0.62%) |
Jun 26, 2014 | 15.68 | 15.80 | 15.63 | 15.67 | 2,359,510 | +0.17(+1.07%) |
Jun 25, 2014 | 15.40 | 15.52 | 15.39 | 15.50 | 2,273,759 | +0.17(+1.12%) |
Jun 24, 2014 | 15.37 | 15.45 | 15.32 | 15.33 | 1,423,568 | +0.00(+0.00%) |
Jun 23, 2014 | 15.31 | 15.34 | 15.28 | 15.33 | 3,060,757 | -0.18(-1.18%) |
Jun 20, 2014 | 15.50 | 15.51 | 15.45 | 15.51 | 1,641,705 | -0.02(-0.14%) |
Jun 19, 2014 | 15.54 | 15.56 | 15.50 | 15.53 | 2,025,042 | +0.01(+0.05%) |
Jun 18, 2014 | 15.48 | 15.53 | 15.41 | 15.53 | 3,565,396 | +0.01(+0.09%) |
Jun 17, 2014 | 15.47 | 15.53 | 15.45 | 15.51 | 1,678,133 | -0.05(-0.33%) |
Jun 16, 2014 | 15.57 | 15.61 | 15.53 | 15.56 | 2,676,373 | -0.04(-0.28%) |
Jun 13, 2014 | 15.67 | 15.67 | 15.59 | 15.61 | 2,715,569 | +0.14(+0.90%) |
Jun 12, 2014 | 15.55 | 15.59 | 15.45 | 15.47 | 3,533,300 | -0.05(-0.33%) |
Jun 11, 2014 | 15.50 | 15.53 | 15.49 | 15.52 | 1,319,363 | -0.07(-0.47%) |
Jun 10, 2014 | 15.61 | 15.61 | 15.55 | 15.59 | 1,722,540 | +0.07(+0.47%) |
Jun 06, 2014 | 15.53 | 15.54 | 15.47 | 15.52 | 3,146,054 | -0.18(-1.17%) |
Jun 05, 2014 | 15.68 | 15.75 | 15.67 | 15.70 | 2,222,922 | +0.05(+0.33%) |
Jun 04, 2014 | 15.64 | 15.67 | 15.60 | 15.65 | 2,500,981 | -0.07(-0.47%) |
Jun 03, 2014 | 15.64 | 15.72 | 15.61 | 15.72 | 3,867,389 | +0.07(+0.47%) |
Jun 02, 2014 | 15.57 | 15.67 | 15.57 | 15.65 | 1,923,811 | +0.09(+0.56%) |
May 30, 2014 | 15.61 | 15.64 | 15.54 | 15.56 | 2,156,441 | +0.04(+0.28%) |
May 29, 2014 | 15.50 | 15.56 | 15.50 | 15.52 | 1,949,561 | +0.09(+0.57%) |
May 28, 2014 | 15.44 | 15.47 | 15.40 | 15.43 | 1,232,797 | +0.00(+0.00%) |
May 27, 2014 | 15.47 | 15.47 | 15.39 | 15.43 | 1,105,899 | +0.00(+0.00%) |
May 23, 2014 | 15.40 | 15.43 | 15.43 | 15.43 | 1,186,387 | +0.07(+0.43%) |
May 22, 2014 | 15.34 | 15.38 | 15.34 | 15.37 | 728,064 | +0.01(+0.10%) |
May 21, 2014 | 15.32 | 15.39 | 15.32 | 15.35 | 1,855,767 | +0.12(+0.82%) |
May 20, 2014 | 15.28 | 15.31 | 15.20 | 15.23 | 3,555,088 | -0.02(-0.14%) |
May 19, 2014 | 15.24 | 15.27 | 15.20 | 15.25 | 2,919,522 | -0.01(-0.05%) |
May 16, 2014 | 15.19 | 15.27 | 15.16 | 15.26 | 3,002,898 | +0.17(+1.12%) |
May 15, 2014 | 15.13 | 15.14 | 15.01 | 15.09 | 3,105,669 | +0.00(+0.00%) |
May 14, 2014 | 15.12 | 15.15 | 15.07 | 15.09 | 1,257,234 | +0.00(+0.00%) |
May 13, 2014 | 15.06 | 15.12 | 15.01 | 15.09 | 1,646,110 | +0.04(+0.24%) |
May 12, 2014 | 15.01 | 15.06 | 14.95 | 15.05 | 3,897,331 | +0.34(+2.34%) |
May 09, 2014 | 14.68 | 14.72 | 14.65 | 14.71 | 1,529,200 | +0.14(+0.96%) |
May 08, 2014 | 14.55 | 14.63 | 14.54 | 14.57 | 3,434,259 | -0.20(-1.34%) |
May 07, 2014 | 14.70 | 14.76 | 14.65 | 14.76 | 3,379,511 | -0.07(-0.45%) |
May 06, 2014 | 14.81 | 14.90 | 14.81 | 14.83 | 1,378,209 | -0.02(-0.15%) |
May 05, 2014 | 14.79 | 14.87 | 14.76 | 14.85 | 1,360,031 | -0.18(-1.22%) |
May 02, 2014 | 14.99 | 15.06 | 14.97 | 15.04 | 1,773,962 | +0.12(+0.79%) |