Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.11 | 16.32 | 15.77 | 15.94 | 24,061,776 | -0.64(-3.86%) |
Jul 30, 2014 | 16.60 | 16.79 | 16.39 | 16.58 | 15,083,456 | -0.01(-0.06%) |
Jul 29, 2014 | 16.86 | 16.92 | 16.47 | 16.59 | 18,771,878 | -0.44(-2.58%) |
Jul 28, 2014 | 17.12 | 17.19 | 16.87 | 17.03 | 10,037,525 | -0.16(-0.93%) |
Jul 25, 2014 | 17.06 | 17.33 | 17.03 | 17.19 | 12,025,665 | +0.12(+0.70%) |
Jul 24, 2014 | 17.14 | 17.16 | 16.81 | 17.07 | 20,306,880 | -0.08(-0.47%) |
Jul 23, 2014 | 17.17 | 17.37 | 16.93 | 17.15 | 26,173,756 | -0.47(-2.67%) |
Jul 22, 2014 | 17.64 | 17.70 | 17.27 | 17.62 | 27,200,312 | +0.20(+1.15%) |
Jul 21, 2014 | 17.16 | 17.55 | 16.86 | 17.42 | 29,712,900 | +0.34(+1.99%) |
Jul 18, 2014 | 16.82 | 17.23 | 16.66 | 17.08 | 46,360,984 | +1.05(+6.55%) |
Jul 17, 2014 | 15.98 | 16.43 | 15.77 | 16.03 | 30,535,764 | +0.03(+0.19%) |
Jul 16, 2014 | 16.00 | 16.06 | 15.76 | 16.00 | 20,397,404 | +0.16(+1.01%) |
Jul 15, 2014 | 16.11 | 16.11 | 15.63 | 15.84 | 31,940,586 | -0.04(-0.25%) |
Jul 14, 2014 | 15.55 | 16.04 | 15.52 | 15.88 | 42,447,448 | +0.69(+4.54%) |
Jul 11, 2014 | 15.10 | 15.36 | 14.88 | 15.19 | 16,135,002 | -0.01(-0.07%) |
Jul 10, 2014 | 14.82 | 15.26 | 14.67 | 15.20 | 18,230,680 | +0.22(+1.47%) |
Jul 09, 2014 | 14.59 | 15.24 | 14.50 | 14.98 | 27,729,916 | +0.51(+3.52%) |
Jul 08, 2014 | 14.55 | 14.56 | 14.38 | 14.47 | 9,309,099 | +0.02(+0.14%) |
Jul 07, 2014 | 14.61 | 14.63 | 14.33 | 14.45 | 11,362,248 | -0.04(-0.28%) |
Jul 03, 2014 | 14.36 | 14.49 | 14.49 | 14.49 | 12,192,700 | +0.05(+0.35%) |
Jul 02, 2014 | 14.54 | 14.62 | 14.28 | 14.44 | 14,261,341 | -0.13(-0.89%) |
Jul 01, 2014 | 14.70 | 14.81 | 14.36 | 14.57 | 12,615,585 | -0.06(-0.41%) |
Jun 30, 2014 | 14.80 | 14.80 | 14.45 | 14.63 | 13,256,577 | +0.00(+0.00%) |
Jun 27, 2014 | 14.75 | 14.84 | 14.51 | 14.63 | 12,076,395 | -0.17(-1.15%) |
Jun 26, 2014 | 14.80 | 14.84 | 14.43 | 14.80 | 15,749,378 | +0.06(+0.41%) |
Jun 25, 2014 | 14.91 | 15.16 | 14.64 | 14.74 | 31,044,968 | -0.24(-1.60%) |
Jun 24, 2014 | 15.61 | 15.98 | 14.86 | 14.98 | 27,776,050 | -0.65(-4.16%) |
Jun 23, 2014 | 15.74 | 15.74 | 15.52 | 15.63 | 10,203,938 | -0.13(-0.82%) |
Jun 20, 2014 | 15.70 | 15.95 | 15.66 | 15.76 | 16,547,592 | +0.07(+0.45%) |
Jun 19, 2014 | 15.79 | 15.89 | 15.51 | 15.69 | 11,566,069 | -0.25(-1.57%) |
Jun 18, 2014 | 15.33 | 15.96 | 15.27 | 15.94 | 17,903,864 | +0.42(+2.71%) |
Jun 17, 2014 | 15.56 | 15.81 | 15.15 | 15.52 | 17,008,902 | -0.28(-1.77%) |
Jun 16, 2014 | 15.88 | 15.98 | 15.68 | 15.80 | 19,483,140 | -0.07(-0.44%) |
Jun 13, 2014 | 15.66 | 15.92 | 15.47 | 15.87 | 16,537,061 | +0.39(+2.52%) |
Jun 12, 2014 | 15.61 | 15.83 | 15.43 | 15.48 | 12,478,578 | -0.18(-1.15%) |
Jun 11, 2014 | 15.49 | 15.79 | 15.31 | 15.66 | 25,966,924 | +0.36(+2.35%) |
Jun 10, 2014 | 15.07 | 15.34 | 14.88 | 15.30 | 14,639,396 | +0.54(+3.66%) |
Jun 06, 2014 | 14.48 | 14.77 | 14.32 | 14.76 | 29,967,246 | +1.05(+7.66%) |
Jun 05, 2014 | 13.87 | 13.90 | 13.62 | 13.71 | 11,806,705 | -0.01(-0.07%) |
Jun 04, 2014 | 13.99 | 14.01 | 13.66 | 13.72 | 13,457,690 | -0.27(-1.93%) |
Jun 03, 2014 | 13.81 | 14.11 | 13.73 | 13.99 | 11,197,886 | +0.14(+1.01%) |
Jun 02, 2014 | 13.98 | 14.00 | 13.66 | 13.85 | 18,504,920 | -0.25(-1.77%) |
May 30, 2014 | 14.40 | 14.42 | 14.09 | 14.10 | 26,332,708 | -0.48(-3.29%) |
May 29, 2014 | 14.86 | 14.95 | 14.56 | 14.58 | 13,224,538 | -0.20(-1.35%) |
May 28, 2014 | 14.64 | 14.87 | 14.42 | 14.78 | 17,973,164 | +0.16(+1.09%) |
May 27, 2014 | 15.11 | 15.15 | 14.57 | 14.62 | 13,510,903 | -0.29(-1.95%) |
May 23, 2014 | 14.93 | 14.91 | 14.91 | 14.91 | 11,238,100 | +0.09(+0.61%) |
May 22, 2014 | 15.09 | 15.22 | 14.73 | 14.82 | 13,845,309 | -0.16(-1.07%) |
May 21, 2014 | 14.62 | 15.14 | 14.62 | 14.98 | 19,671,792 | +0.25(+1.70%) |
May 20, 2014 | 15.17 | 15.56 | 14.58 | 14.73 | 28,725,862 | -0.48(-3.16%) |
May 19, 2014 | 15.16 | 15.28 | 14.98 | 15.21 | 13,949,397 | -0.07(-0.46%) |
May 16, 2014 | 15.49 | 15.50 | 15.12 | 15.28 | 13,966,292 | +0.01(+0.07%) |
May 15, 2014 | 15.49 | 15.58 | 15.20 | 15.27 | 16,297,251 | -0.32(-2.05%) |
May 14, 2014 | 15.40 | 15.66 | 15.24 | 15.59 | 15,472,679 | +0.17(+1.10%) |
May 13, 2014 | 15.39 | 15.70 | 15.29 | 15.42 | 14,614,846 | +0.06(+0.39%) |
May 12, 2014 | 15.19 | 15.41 | 15.14 | 15.36 | 12,093,177 | +0.26(+1.72%) |
May 09, 2014 | 15.11 | 15.43 | 15.00 | 15.10 | 20,662,312 | -0.08(-0.53%) |
May 08, 2014 | 15.81 | 15.85 | 14.99 | 15.18 | 26,315,256 | -0.48(-3.07%) |
May 07, 2014 | 15.32 | 15.79 | 15.05 | 15.66 | 40,634,304 | +0.36(+2.35%) |
May 06, 2014 | 14.52 | 15.49 | 14.50 | 15.30 | 40,265,564 | +0.74(+5.08%) |
May 05, 2014 | 14.56 | 14.78 | 14.38 | 14.56 | 20,828,348 | -0.05(-0.34%) |
May 02, 2014 | 14.12 | 14.70 | 14.05 | 14.61 | 31,987,186 | +0.85(+6.18%) |