Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.68 | 17.68 | 16.82 | 17.30 | 74,948 | -0.61(-3.42%) |
Jul 30, 2014 | 18.04 | 18.07 | 17.90 | 17.91 | 11,224 | -0.10(-0.57%) |
Jul 29, 2014 | 17.84 | 18.07 | 17.81 | 18.01 | 15,388 | +0.38(+2.16%) |
Jul 28, 2014 | 18.15 | 18.20 | 17.62 | 17.63 | 38,372 | -0.32(-1.76%) |
Jul 25, 2014 | 18.10 | 18.27 | 17.95 | 17.95 | 125,825 | -0.21(-1.17%) |
Jul 24, 2014 | 18.20 | 18.30 | 18.08 | 18.16 | 24,869 | -0.04(-0.23%) |
Jul 23, 2014 | 18.36 | 18.36 | 18.08 | 18.20 | 191,604 | +0.11(+0.59%) |
Jul 22, 2014 | 18.26 | 18.30 | 17.96 | 18.10 | 234,750 | -0.06(-0.31%) |
Jul 21, 2014 | 17.92 | 18.52 | 17.81 | 18.15 | 53,712 | +0.23(+1.29%) |
Jul 18, 2014 | 17.62 | 18.04 | 17.13 | 17.92 | 43,624 | +0.06(+0.36%) |
Jul 17, 2014 | 17.45 | 18.24 | 17.45 | 17.85 | 77,174 | +0.26(+1.48%) |
Jul 16, 2014 | 17.25 | 17.61 | 17.03 | 17.59 | 21,091 | +0.37(+2.15%) |
Jul 15, 2014 | 17.12 | 17.36 | 16.96 | 17.22 | 33,211 | -0.06(-0.38%) |
Jul 14, 2014 | 16.51 | 17.36 | 16.51 | 17.29 | 63,851 | +0.80(+4.84%) |
Jul 11, 2014 | 16.49 | 16.58 | 16.12 | 16.49 | 9,995 | -0.11(-0.67%) |
Jul 10, 2014 | 16.01 | 16.60 | 15.77 | 16.60 | 135,650 | +0.50(+3.11%) |
Jul 09, 2014 | 16.31 | 16.36 | 16.00 | 16.10 | 126,873 | -0.23(-1.42%) |
Jul 08, 2014 | 16.45 | 16.49 | 16.25 | 16.33 | 56,684 | -0.21(-1.29%) |
Jul 07, 2014 | 16.37 | 16.68 | 16.37 | 16.55 | 13,952 | +0.10(+0.62%) |
Jul 03, 2014 | 16.55 | 16.44 | 16.44 | 16.44 | 29,110 | +0.04(+0.23%) |
Jul 02, 2014 | 16.46 | 16.54 | 16.23 | 16.41 | 12,690 | -0.02(-0.11%) |
Jul 01, 2014 | 16.24 | 16.51 | 16.24 | 16.43 | 35,468 | +0.24(+1.49%) |
Jun 30, 2014 | 16.69 | 16.69 | 16.11 | 16.18 | 40,159 | -0.36(-2.19%) |
Jun 27, 2014 | 16.57 | 16.66 | 16.48 | 16.55 | 42,645 | +0.21(+1.31%) |
Jun 26, 2014 | 16.35 | 16.56 | 16.24 | 16.33 | 34,438 | +0.08(+0.51%) |
Jun 25, 2014 | 16.24 | 16.36 | 16.22 | 16.25 | 3,264 | +0.07(+0.40%) |
Jun 24, 2014 | 16.22 | 16.31 | 16.11 | 16.18 | 5,812 | +0.06(+0.40%) |
Jun 23, 2014 | 16.29 | 16.46 | 16.12 | 16.12 | 6,389 | -0.11(-0.69%) |
Jun 20, 2014 | 16.69 | 16.69 | 16.09 | 16.23 | 38,124 | -0.26(-1.57%) |
Jun 19, 2014 | 16.53 | 16.56 | 16.24 | 16.49 | 12,547 | +0.06(+0.34%) |
Jun 18, 2014 | 16.23 | 16.44 | 15.95 | 16.44 | 171,813 | +0.26(+1.61%) |
Jun 17, 2014 | 16.23 | 16.36 | 16.05 | 16.18 | 16,269 | +0.02(+0.12%) |
Jun 16, 2014 | 16.16 | 16.51 | 15.98 | 16.16 | 24,671 | +0.11(+0.69%) |
Jun 13, 2014 | 16.20 | 16.39 | 15.94 | 16.05 | 19,474 | -0.16(-0.97%) |
Jun 12, 2014 | 16.02 | 16.32 | 16.02 | 16.20 | 35,132 | +0.15(+0.92%) |
Jun 11, 2014 | 16.04 | 16.33 | 15.93 | 16.05 | 31,289 | -0.05(-0.29%) |
Jun 10, 2014 | 16.13 | 16.28 | 16.02 | 16.10 | 10,370 | +0.52(+3.33%) |
Jun 06, 2014 | 15.61 | 15.95 | 15.45 | 15.58 | 23,610 | -0.20(-1.29%) |
Jun 05, 2014 | 15.77 | 15.94 | 15.54 | 15.79 | 15,735 | +0.17(+1.07%) |
Jun 04, 2014 | 15.59 | 15.85 | 15.45 | 15.62 | 48,953 | +0.15(+0.96%) |
Jun 03, 2014 | 15.41 | 15.62 | 15.38 | 15.47 | 141,615 | +0.03(+0.18%) |
Jun 02, 2014 | 15.37 | 15.53 | 15.35 | 15.44 | 26,043 | +0.11(+0.70%) |
May 30, 2014 | 15.12 | 15.47 | 15.05 | 15.34 | 302,724 | +0.25(+1.63%) |
May 29, 2014 | 14.95 | 15.26 | 14.68 | 15.09 | 25,755 | +0.07(+0.49%) |
May 28, 2014 | 15.22 | 15.30 | 15.02 | 15.02 | 17,192 | -0.10(-0.67%) |
May 27, 2014 | 15.30 | 15.44 | 15.09 | 15.12 | 9,096 | -0.20(-1.33%) |
May 23, 2014 | 15.38 | 15.32 | 15.32 | 15.32 | 14,555 | -0.12(-0.78%) |
May 22, 2014 | 15.48 | 15.48 | 15.40 | 15.44 | 143,331 | -0.05(-0.30%) |
May 21, 2014 | 15.27 | 15.49 | 15.27 | 15.49 | 10,269 | +0.19(+1.27%) |
May 20, 2014 | 15.41 | 15.60 | 15.18 | 15.29 | 26,058 | -0.17(-1.08%) |
May 19, 2014 | 15.53 | 15.67 | 15.33 | 15.46 | 238,047 | -0.17(-1.07%) |
May 16, 2014 | 15.29 | 15.67 | 14.98 | 15.63 | 119,634 | +0.25(+1.63%) |
May 15, 2014 | 15.50 | 16.08 | 15.32 | 15.38 | 57,346 | -0.03(-0.18%) |
May 14, 2014 | 15.65 | 16.14 | 15.31 | 15.41 | 26,894 | -0.16(-1.01%) |
May 13, 2014 | 15.65 | 15.65 | 15.36 | 15.56 | 10,264 | +0.06(+0.42%) |
May 12, 2014 | 15.70 | 15.73 | 15.49 | 15.50 | 87,737 | -0.06(-0.36%) |
May 09, 2014 | 15.99 | 16.09 | 15.31 | 15.55 | 17,995 | -0.36(-2.27%) |
May 08, 2014 | 15.82 | 16.23 | 15.73 | 15.92 | 29,107 | +0.01(+0.06%) |
May 07, 2014 | 16.28 | 16.28 | 15.68 | 15.91 | 60,677 | -0.25(-1.55%) |
May 06, 2014 | 15.76 | 17.14 | 15.74 | 16.16 | 36,543 | +0.42(+2.65%) |
May 05, 2014 | 15.33 | 15.76 | 15.00 | 15.74 | 53,019 | +0.32(+2.11%) |
May 02, 2014 | 15.41 | 15.41 | 15.30 | 15.41 | 8,788 | +0.10(+0.67%) |