Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.73 | 14.77 | 14.37 | 14.57 | 4,558,997 | -0.34(-2.28%) |
Jul 30, 2014 | 15.17 | 15.19 | 14.70 | 14.91 | 4,570,895 | -0.21(-1.36%) |
Jul 29, 2014 | 15.25 | 15.34 | 15.00 | 15.12 | 3,576,674 | -0.13(-0.82%) |
Jul 28, 2014 | 15.51 | 15.54 | 15.10 | 15.24 | 4,671,677 | -0.27(-1.73%) |
Jul 25, 2014 | 15.75 | 15.79 | 15.37 | 15.51 | 4,622,937 | -0.33(-2.09%) |
Jul 24, 2014 | 16.24 | 16.43 | 15.72 | 15.84 | 8,019,070 | -0.55(-3.33%) |
Jul 23, 2014 | 16.16 | 16.53 | 16.05 | 16.38 | 2,993,647 | +0.22(+1.38%) |
Jul 22, 2014 | 15.91 | 16.31 | 15.89 | 16.16 | 3,081,526 | +0.31(+1.97%) |
Jul 21, 2014 | 15.74 | 16.05 | 15.71 | 15.85 | 3,485,957 | -0.06(-0.39%) |
Jul 18, 2014 | 15.67 | 15.92 | 15.62 | 15.91 | 3,209,785 | +0.29(+1.83%) |
Jul 17, 2014 | 15.93 | 15.93 | 15.58 | 15.62 | 3,537,470 | -0.47(-2.94%) |
Jul 16, 2014 | 15.75 | 16.17 | 15.60 | 16.10 | 3,964,900 | +0.35(+2.21%) |
Jul 15, 2014 | 15.73 | 15.81 | 15.57 | 15.75 | 2,590,397 | +0.04(+0.23%) |
Jul 14, 2014 | 15.84 | 15.85 | 15.61 | 15.71 | 2,266,062 | +0.00(+0.00%) |
Jul 11, 2014 | 15.88 | 15.90 | 15.66 | 15.71 | 3,630,260 | -0.21(-1.35%) |
Jul 10, 2014 | 15.99 | 16.14 | 15.88 | 15.93 | 4,210,395 | -0.42(-2.57%) |
Jul 09, 2014 | 16.33 | 16.47 | 16.24 | 16.35 | 2,604,320 | +0.05(+0.33%) |
Jul 08, 2014 | 16.21 | 16.38 | 16.07 | 16.30 | 3,661,796 | +0.12(+0.72%) |
Jul 07, 2014 | 16.62 | 16.62 | 16.16 | 16.18 | 4,311,758 | -0.44(-2.64%) |
Jul 03, 2014 | 16.72 | 16.62 | 16.62 | 16.62 | 2,873,823 | -0.09(-0.54%) |
Jul 02, 2014 | 16.91 | 16.97 | 16.66 | 16.71 | 3,377,443 | -0.16(-0.95%) |
Jul 01, 2014 | 16.72 | 16.94 | 16.71 | 16.87 | 3,840,653 | +0.17(+1.02%) |
Jun 30, 2014 | 16.71 | 16.87 | 16.59 | 16.70 | 6,822,014 | -0.01(-0.05%) |
Jun 27, 2014 | 16.08 | 16.76 | 15.90 | 16.71 | 12,069,020 | +0.72(+4.53%) |
Jun 26, 2014 | 16.06 | 16.23 | 15.87 | 15.98 | 5,602,511 | -0.05(-0.33%) |
Jun 25, 2014 | 15.73 | 16.04 | 15.55 | 16.04 | 3,353,186 | +0.27(+1.70%) |
Jun 24, 2014 | 15.61 | 16.13 | 15.61 | 15.77 | 4,152,035 | +0.16(+1.03%) |
Jun 23, 2014 | 15.48 | 15.77 | 15.40 | 15.61 | 2,743,493 | +0.20(+1.28%) |
Jun 20, 2014 | 15.51 | 15.52 | 15.19 | 15.41 | 3,221,173 | -0.14(-0.92%) |
Jun 19, 2014 | 15.51 | 15.85 | 15.42 | 15.55 | 4,640,447 | +0.09(+0.58%) |
Jun 18, 2014 | 15.36 | 15.47 | 15.12 | 15.46 | 3,321,894 | +0.08(+0.52%) |
Jun 17, 2014 | 15.19 | 15.43 | 14.94 | 15.38 | 3,378,215 | +0.11(+0.70%) |
Jun 16, 2014 | 15.06 | 15.30 | 14.95 | 15.28 | 3,350,361 | +0.21(+1.42%) |
Jun 13, 2014 | 15.00 | 15.09 | 14.84 | 15.06 | 2,175,332 | +0.05(+0.36%) |
Jun 12, 2014 | 15.26 | 15.32 | 15.00 | 15.01 | 2,894,259 | -0.27(-1.76%) |
Jun 11, 2014 | 15.42 | 15.45 | 15.21 | 15.28 | 2,960,389 | -0.19(-1.21%) |
Jun 10, 2014 | 15.41 | 15.51 | 15.37 | 15.46 | 2,088,074 | +0.18(+1.17%) |
Jun 06, 2014 | 15.11 | 15.41 | 15.04 | 15.29 | 3,186,909 | +0.30(+2.03%) |
Jun 05, 2014 | 14.69 | 15.02 | 14.62 | 14.98 | 2,761,488 | +0.29(+1.95%) |
Jun 04, 2014 | 14.63 | 14.84 | 14.54 | 14.70 | 1,892,916 | -0.01(-0.06%) |
Jun 03, 2014 | 14.68 | 14.82 | 14.62 | 14.70 | 1,637,301 | -0.04(-0.24%) |
Jun 02, 2014 | 14.71 | 14.82 | 14.53 | 14.74 | 1,655,820 | +0.01(+0.06%) |
May 30, 2014 | 14.81 | 14.86 | 14.70 | 14.73 | 2,260,447 | -0.13(-0.84%) |
May 29, 2014 | 14.93 | 15.13 | 14.75 | 14.86 | 3,009,326 | -0.01(-0.06%) |
May 28, 2014 | 14.99 | 15.13 | 14.86 | 14.86 | 2,796,173 | +0.04(+0.30%) |
May 27, 2014 | 15.01 | 15.05 | 14.78 | 14.82 | 2,825,441 | -0.04(-0.24%) |
May 23, 2014 | 14.53 | 14.86 | 14.86 | 14.86 | 4,097,502 | +0.29(+1.96%) |
May 22, 2014 | 14.23 | 14.65 | 14.14 | 14.57 | 3,491,045 | +0.35(+2.45%) |
May 21, 2014 | 14.02 | 14.31 | 13.97 | 14.22 | 3,723,285 | +0.20(+1.40%) |
May 20, 2014 | 14.10 | 14.27 | 13.94 | 14.02 | 3,356,315 | -0.16(-1.13%) |
May 19, 2014 | 14.18 | 14.23 | 13.94 | 14.19 | 2,937,626 | -0.05(-0.38%) |
May 16, 2014 | 14.31 | 14.39 | 14.12 | 14.24 | 3,407,400 | +0.07(+0.50%) |
May 15, 2014 | 14.14 | 14.22 | 13.77 | 14.17 | 4,901,292 | +0.00(+0.00%) |
May 14, 2014 | 14.57 | 14.57 | 14.16 | 14.17 | 3,574,400 | -0.38(-2.58%) |
May 13, 2014 | 14.52 | 14.91 | 14.52 | 14.54 | 4,535,690 | +0.13(+0.93%) |
May 12, 2014 | 14.23 | 14.47 | 14.19 | 14.41 | 4,595,367 | +0.24(+1.70%) |
May 09, 2014 | 14.10 | 14.27 | 14.06 | 14.17 | 2,648,559 | +0.01(+0.06%) |
May 08, 2014 | 14.37 | 14.55 | 14.06 | 14.16 | 5,098,977 | -0.04(-0.31%) |
May 07, 2014 | 14.29 | 14.36 | 14.00 | 14.20 | 3,606,562 | -0.14(-1.00%) |
May 06, 2014 | 14.67 | 14.67 | 14.20 | 14.35 | 4,654,299 | -0.36(-2.43%) |
May 05, 2014 | 14.84 | 14.96 | 14.52 | 14.70 | 3,237,095 | -0.23(-1.56%) |
May 02, 2014 | 14.96 | 15.24 | 14.85 | 14.94 | 3,547,810 | +0.02(+0.12%) |