Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.63 | 17.88 | 17.04 | 17.39 | 102,576 | -0.38(-2.14%) |
Jul 30, 2014 | 17.39 | 18.00 | 17.30 | 17.77 | 136,521 | +0.52(+3.01%) |
Jul 29, 2014 | 17.39 | 17.53 | 17.09 | 17.25 | 167,361 | +0.00(+0.00%) |
Jul 28, 2014 | 17.00 | 17.45 | 16.80 | 17.25 | 324,526 | +0.20(+1.17%) |
Jul 25, 2014 | 17.35 | 17.69 | 16.85 | 17.05 | 281,133 | -0.44(-2.52%) |
Jul 24, 2014 | 17.40 | 17.74 | 17.26 | 17.49 | 164,185 | +0.09(+0.52%) |
Jul 23, 2014 | 17.36 | 17.64 | 17.20 | 17.40 | 79,811 | +0.14(+0.81%) |
Jul 22, 2014 | 17.33 | 17.88 | 17.00 | 17.26 | 133,223 | -0.06(-0.35%) |
Jul 21, 2014 | 17.62 | 17.88 | 17.19 | 17.32 | 164,880 | -0.32(-1.81%) |
Jul 18, 2014 | 17.14 | 17.77 | 17.14 | 17.64 | 253,136 | +0.50(+2.92%) |
Jul 17, 2014 | 17.16 | 17.74 | 17.05 | 17.14 | 249,504 | -0.01(-0.06%) |
Jul 16, 2014 | 17.01 | 17.39 | 16.82 | 17.15 | 227,745 | +0.09(+0.53%) |
Jul 15, 2014 | 16.51 | 17.19 | 16.33 | 17.06 | 168,359 | +0.58(+3.52%) |
Jul 14, 2014 | 16.04 | 16.59 | 16.04 | 16.48 | 106,231 | +0.54(+3.39%) |
Jul 11, 2014 | 16.05 | 16.08 | 15.65 | 15.94 | 184,912 | -0.14(-0.87%) |
Jul 10, 2014 | 15.81 | 16.34 | 15.50 | 16.08 | 232,318 | +0.03(+0.19%) |
Jul 09, 2014 | 16.48 | 16.48 | 15.71 | 16.05 | 157,402 | -0.33(-2.01%) |
Jul 08, 2014 | 15.85 | 16.47 | 15.54 | 16.38 | 202,600 | +0.59(+3.74%) |
Jul 07, 2014 | 16.51 | 16.51 | 15.50 | 15.79 | 235,584 | -0.72(-4.36%) |
Jul 03, 2014 | 16.43 | 16.51 | 16.51 | 16.51 | 88,100 | +0.08(+0.49%) |
Jul 02, 2014 | 17.37 | 17.37 | 16.31 | 16.43 | 193,602 | -0.87(-5.03%) |
Jul 01, 2014 | 17.40 | 17.50 | 17.00 | 17.30 | 152,844 | -0.08(-0.46%) |
Jun 30, 2014 | 17.27 | 17.60 | 16.34 | 17.38 | 283,959 | +0.22(+1.28%) |
Jun 27, 2014 | 17.67 | 18.40 | 17.16 | 17.16 | 1,136,820 | -0.52(-2.94%) |
Jun 26, 2014 | 17.90 | 18.00 | 17.57 | 17.68 | 77,098 | -0.26(-1.45%) |
Jun 25, 2014 | 17.93 | 18.02 | 17.50 | 17.94 | 99,783 | +0.13(+0.73%) |
Jun 24, 2014 | 17.81 | 18.02 | 17.53 | 17.81 | 106,264 | -0.18(-1.00%) |
Jun 23, 2014 | 17.49 | 18.40 | 17.21 | 17.99 | 135,277 | +0.43(+2.45%) |
Jun 20, 2014 | 18.10 | 18.29 | 16.97 | 17.56 | 324,919 | -0.44(-2.44%) |
Jun 19, 2014 | 17.53 | 18.01 | 17.52 | 18.00 | 221,858 | +0.39(+2.21%) |
Jun 18, 2014 | 17.74 | 18.11 | 17.31 | 17.61 | 142,646 | -0.09(-0.51%) |
Jun 17, 2014 | 17.37 | 18.00 | 17.24 | 17.70 | 88,587 | +0.46(+2.67%) |
Jun 16, 2014 | 16.69 | 18.25 | 16.19 | 17.24 | 271,553 | +0.49(+2.93%) |
Jun 13, 2014 | 18.05 | 18.09 | 16.00 | 16.75 | 426,178 | -1.14(-6.37%) |
Jun 12, 2014 | 18.44 | 18.44 | 17.34 | 17.89 | 231,569 | -0.60(-3.24%) |
Jun 11, 2014 | 16.39 | 18.75 | 16.23 | 18.49 | 419,043 | +1.99(+12.06%) |
Jun 10, 2014 | 17.44 | 18.12 | 16.50 | 16.50 | 244,343 | +1.11(+7.21%) |
Jun 06, 2014 | 15.35 | 15.59 | 15.00 | 15.39 | 223,101 | +0.17(+1.12%) |
Jun 05, 2014 | 15.30 | 15.62 | 14.73 | 15.22 | 174,421 | -0.08(-0.52%) |
Jun 04, 2014 | 15.09 | 15.51 | 14.31 | 15.30 | 180,051 | +0.24(+1.59%) |
Jun 03, 2014 | 15.06 | 16.00 | 14.77 | 15.06 | 293,771 | +0.06(+0.40%) |
Jun 02, 2014 | 15.95 | 15.96 | 14.17 | 15.00 | 346,117 | -0.98(-6.13%) |
May 30, 2014 | 17.85 | 17.90 | 15.83 | 15.98 | 219,220 | -1.51(-8.63%) |
May 29, 2014 | 17.50 | 18.06 | 17.29 | 17.49 | 272,088 | +0.11(+0.63%) |
May 28, 2014 | 16.29 | 18.45 | 16.17 | 17.38 | 501,212 | +1.28(+7.95%) |
May 27, 2014 | 16.50 | 16.70 | 15.92 | 16.10 | 115,651 | -0.26(-1.59%) |
May 23, 2014 | 16.46 | 16.36 | 16.36 | 16.36 | 942,200 | -0.45(-2.68%) |
May 22, 2014 | 17.30 | 17.30 | 16.05 | 16.81 | 218,523 | -0.38(-2.21%) |
May 21, 2014 | 17.20 | 17.33 | 16.30 | 17.19 | 386,830 | +0.24(+1.42%) |
May 20, 2014 | 16.75 | 18.17 | 15.67 | 16.95 | 877,711 | +0.45(+2.73%) |
May 19, 2014 | 16.00 | 17.94 | 15.99 | 16.50 | 1,529,196 | +1.25(+8.20%) |
May 16, 2014 | 13.60 | 15.75 | 13.44 | 15.25 | 1,867,782 | +1.82(+13.55%) |