Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.34 | 16.64 | 16.28 | 16.44 | 323,900 | -0.52(-3.04%) |
Jul 30, 2014 | 17.16 | 17.27 | 16.92 | 16.96 | 256,140 | -0.28(-1.63%) |
Jul 29, 2014 | 17.40 | 17.59 | 17.17 | 17.24 | 228,170 | -0.47(-2.65%) |
Jul 28, 2014 | 17.43 | 17.72 | 17.39 | 17.71 | 256,129 | +0.23(+1.29%) |
Jul 25, 2014 | 17.54 | 17.63 | 17.37 | 17.48 | 265,994 | -0.24(-1.38%) |
Jul 24, 2014 | 17.46 | 17.80 | 17.43 | 17.72 | 327,256 | +0.36(+2.05%) |
Jul 23, 2014 | 17.46 | 17.57 | 17.17 | 17.37 | 365,536 | -0.33(-1.85%) |
Jul 22, 2014 | 17.61 | 17.76 | 17.42 | 17.70 | 691,371 | +0.18(+1.02%) |
Jul 21, 2014 | 17.23 | 17.54 | 16.96 | 17.52 | 514,597 | +0.47(+2.75%) |
Jul 18, 2014 | 17.22 | 17.27 | 16.93 | 17.05 | 1,636,259 | +0.49(+2.94%) |
Jul 17, 2014 | 16.89 | 16.90 | 16.47 | 16.56 | 526,888 | -0.43(-2.54%) |
Jul 16, 2014 | 17.36 | 17.39 | 16.89 | 16.99 | 388,294 | -0.17(-0.98%) |
Jul 15, 2014 | 17.37 | 17.51 | 17.06 | 17.16 | 457,639 | -0.21(-1.19%) |
Jul 14, 2014 | 17.13 | 17.44 | 17.00 | 17.37 | 544,625 | +0.38(+2.26%) |
Jul 11, 2014 | 17.04 | 17.13 | 16.91 | 16.98 | 196,502 | -0.05(-0.28%) |
Jul 10, 2014 | 16.98 | 17.08 | 16.84 | 17.03 | 233,038 | +0.07(+0.39%) |
Jul 09, 2014 | 16.74 | 17.06 | 16.66 | 16.96 | 183,021 | +0.22(+1.29%) |
Jul 08, 2014 | 16.88 | 16.99 | 16.71 | 16.75 | 187,806 | -0.06(-0.34%) |
Jul 07, 2014 | 16.73 | 16.83 | 16.58 | 16.81 | 351,093 | +0.38(+2.28%) |
Jul 03, 2014 | 16.24 | 16.43 | 16.43 | 16.43 | 229,685 | +0.04(+0.23%) |
Jul 02, 2014 | 16.76 | 16.78 | 16.27 | 16.39 | 329,390 | -0.39(-2.35%) |
Jul 01, 2014 | 17.11 | 17.22 | 16.75 | 16.79 | 371,556 | -0.28(-1.65%) |
Jun 30, 2014 | 16.97 | 17.16 | 16.82 | 17.07 | 372,432 | -0.07(-0.44%) |
Jun 27, 2014 | 17.10 | 17.28 | 16.88 | 17.14 | 256,401 | -0.04(-0.22%) |
Jun 26, 2014 | 17.11 | 17.24 | 17.02 | 17.18 | 183,411 | -0.01(-0.05%) |
Jun 25, 2014 | 17.27 | 17.45 | 17.11 | 17.19 | 319,160 | +0.22(+1.27%) |
Jun 24, 2014 | 16.92 | 17.16 | 16.89 | 16.97 | 251,335 | +0.09(+0.56%) |
Jun 23, 2014 | 17.04 | 17.13 | 16.79 | 16.88 | 194,307 | -0.35(-2.01%) |
Jun 20, 2014 | 17.07 | 17.41 | 16.94 | 17.23 | 307,083 | +0.05(+0.27%) |
Jun 19, 2014 | 17.28 | 17.57 | 17.08 | 17.18 | 214,704 | -0.22(-1.24%) |
Jun 18, 2014 | 17.01 | 17.48 | 16.99 | 17.40 | 475,305 | +0.69(+4.16%) |
Jun 17, 2014 | 16.83 | 16.96 | 16.59 | 16.70 | 321,821 | -0.24(-1.44%) |
Jun 16, 2014 | 16.68 | 16.96 | 16.65 | 16.95 | 418,977 | -0.17(-0.99%) |
Jun 13, 2014 | 16.83 | 17.38 | 16.80 | 17.11 | 399,953 | +0.25(+1.50%) |
Jun 12, 2014 | 17.01 | 17.10 | 16.79 | 16.86 | 276,609 | -0.19(-1.10%) |
Jun 11, 2014 | 17.08 | 17.21 | 16.94 | 17.05 | 474,701 | +0.03(+0.17%) |
Jun 10, 2014 | 16.95 | 17.19 | 16.78 | 17.02 | 524,022 | +0.92(+5.71%) |
Jun 06, 2014 | 15.91 | 16.06 | 15.76 | 16.10 | 436,081 | +0.74(+4.82%) |
Jun 05, 2014 | 15.23 | 15.38 | 15.21 | 15.36 | 211,481 | +0.24(+1.61%) |
Jun 04, 2014 | 15.11 | 15.16 | 15.01 | 15.12 | 331,196 | +0.03(+0.19%) |
Jun 03, 2014 | 14.99 | 15.15 | 14.98 | 15.09 | 428,623 | +0.07(+0.50%) |
Jun 02, 2014 | 15.00 | 15.43 | 14.95 | 15.01 | 598,874 | -0.06(-0.37%) |
May 30, 2014 | 15.27 | 15.46 | 14.93 | 15.07 | 909,557 | -0.24(-1.59%) |
May 29, 2014 | 15.12 | 15.35 | 15.12 | 15.31 | 426,518 | +0.20(+1.30%) |
May 28, 2014 | 14.78 | 15.18 | 14.68 | 15.12 | 392,716 | +0.31(+2.09%) |
May 27, 2014 | 15.37 | 15.40 | 14.80 | 14.81 | 385,452 | -0.31(-2.05%) |
May 23, 2014 | 15.31 | 15.12 | 15.12 | 15.12 | 258,369 | -0.17(-1.14%) |
May 22, 2014 | 15.29 | 15.35 | 15.13 | 15.29 | 222,182 | +0.24(+1.60%) |
May 21, 2014 | 15.08 | 15.26 | 14.92 | 15.05 | 348,347 | -0.06(-0.37%) |
May 20, 2014 | 15.22 | 15.37 | 15.09 | 15.11 | 229,406 | -0.16(-1.04%) |
May 19, 2014 | 15.61 | 15.61 | 15.24 | 15.27 | 316,713 | -0.48(-3.04%) |
May 16, 2014 | 15.82 | 15.89 | 15.64 | 15.75 | 388,859 | +0.21(+1.33%) |
May 15, 2014 | 15.87 | 15.92 | 15.40 | 15.54 | 299,161 | -0.51(-3.16%) |
May 14, 2014 | 15.99 | 16.38 | 15.98 | 16.05 | 349,452 | +0.12(+0.77%) |
May 13, 2014 | 16.06 | 16.26 | 15.86 | 15.92 | 284,330 | -0.08(-0.53%) |
May 12, 2014 | 15.76 | 16.08 | 15.76 | 16.01 | 353,979 | +0.23(+1.49%) |
May 09, 2014 | 16.10 | 16.21 | 15.71 | 15.77 | 415,059 | -0.41(-2.55%) |
May 08, 2014 | 16.47 | 16.54 | 16.14 | 16.19 | 391,489 | -0.33(-1.99%) |
May 07, 2014 | 16.24 | 16.62 | 16.21 | 16.51 | 555,345 | +0.12(+0.74%) |
May 06, 2014 | 16.11 | 16.53 | 16.10 | 16.39 | 423,727 | +0.51(+3.19%) |
May 05, 2014 | 16.04 | 16.22 | 15.79 | 15.89 | 333,268 | -0.23(-1.45%) |
May 02, 2014 | 15.74 | 16.20 | 15.66 | 16.12 | 566,937 | +0.39(+2.50%) |