Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.34 | 18.46 | 17.34 | 17.80 | 8,078,624 | +0.87(+5.13%) |
Jul 30, 2014 | 16.92 | 17.01 | 16.88 | 16.93 | 1,780,109 | +0.06(+0.34%) |
Jul 29, 2014 | 16.96 | 16.98 | 16.87 | 16.88 | 1,842,745 | -0.23(-1.35%) |
Jul 28, 2014 | 17.07 | 17.16 | 17.00 | 17.11 | 1,786,419 | +0.03(+0.17%) |
Jul 25, 2014 | 17.01 | 17.12 | 17.01 | 17.08 | 2,254,707 | +0.34(+2.02%) |
Jul 24, 2014 | 16.64 | 16.82 | 16.64 | 16.74 | 3,744,466 | +0.43(+2.60%) |
Jul 23, 2014 | 16.20 | 16.34 | 16.20 | 16.32 | 2,350,856 | +0.19(+1.20%) |
Jul 22, 2014 | 16.08 | 16.18 | 16.08 | 16.12 | 2,494,385 | -0.02(-0.12%) |
Jul 21, 2014 | 16.17 | 16.20 | 16.08 | 16.14 | 1,776,268 | -0.08(-0.48%) |
Jul 18, 2014 | 16.08 | 16.27 | 16.03 | 16.22 | 3,500,743 | +0.09(+0.54%) |
Jul 17, 2014 | 16.13 | 16.24 | 16.05 | 16.13 | 3,420,892 | -0.06(-0.36%) |
Jul 16, 2014 | 16.14 | 16.23 | 16.13 | 16.19 | 2,263,852 | +0.22(+1.39%) |
Jul 15, 2014 | 16.04 | 16.04 | 15.87 | 15.97 | 1,529,655 | -0.14(-0.84%) |
Jul 14, 2014 | 16.15 | 16.18 | 16.08 | 16.10 | 1,125,709 | +0.01(+0.06%) |
Jul 11, 2014 | 16.05 | 16.11 | 15.97 | 16.09 | 1,110,322 | +0.01(+0.06%) |
Jul 10, 2014 | 16.01 | 16.13 | 15.87 | 16.08 | 1,648,256 | -0.14(-0.83%) |
Jul 09, 2014 | 16.19 | 16.28 | 16.16 | 16.22 | 901,739 | +0.02(+0.12%) |
Jul 08, 2014 | 16.36 | 16.36 | 16.16 | 16.20 | 1,532,153 | -0.15(-0.95%) |
Jul 07, 2014 | 16.34 | 16.42 | 16.32 | 16.35 | 1,323,546 | +0.09(+0.53%) |
Jul 03, 2014 | 16.19 | 16.27 | 16.27 | 16.27 | 1,340,200 | -0.08(-0.47%) |
Jul 02, 2014 | 16.55 | 16.47 | 16.31 | 16.34 | 3,206,896 | -0.20(-1.23%) |
Jul 01, 2014 | 16.29 | 16.58 | 16.29 | 16.55 | 5,281,204 | +0.35(+2.15%) |
Jun 30, 2014 | 16.12 | 16.23 | 16.09 | 16.20 | 2,511,622 | +0.01(+0.06%) |
Jun 27, 2014 | 16.13 | 16.20 | 16.08 | 16.19 | 2,460,515 | -0.05(-0.30%) |
Jun 26, 2014 | 16.25 | 16.29 | 16.06 | 16.24 | 1,472,250 | -0.10(-0.59%) |
Jun 25, 2014 | 16.15 | 16.36 | 16.14 | 16.33 | 1,798,077 | +0.26(+1.62%) |
Jun 24, 2014 | 16.21 | 16.37 | 16.04 | 16.07 | 3,993,212 | -0.14(-0.83%) |
Jun 23, 2014 | 16.29 | 16.32 | 16.12 | 16.21 | 3,094,671 | -0.18(-1.12%) |
Jun 20, 2014 | 16.24 | 16.43 | 16.23 | 16.39 | 4,271,915 | +0.13(+0.77%) |
Jun 19, 2014 | 16.14 | 16.27 | 16.14 | 16.27 | 3,278,305 | +0.52(+3.31%) |
Jun 18, 2014 | 15.67 | 15.78 | 15.61 | 15.75 | 2,441,385 | +0.17(+1.12%) |
Jun 17, 2014 | 15.59 | 15.68 | 15.50 | 15.57 | 3,198,249 | -0.14(-0.86%) |
Jun 16, 2014 | 15.73 | 15.73 | 15.59 | 15.71 | 2,723,334 | +0.04(+0.25%) |
Jun 13, 2014 | 15.59 | 15.69 | 15.56 | 15.67 | 2,597,421 | +0.13(+0.81%) |
Jun 12, 2014 | 15.58 | 15.67 | 15.52 | 15.54 | 3,444,441 | +0.10(+0.63%) |
Jun 11, 2014 | 15.46 | 15.49 | 15.42 | 15.45 | 3,368,173 | -0.18(-1.17%) |
Jun 10, 2014 | 15.60 | 15.66 | 15.50 | 15.63 | 2,814,456 | +0.08(+0.50%) |
Jun 06, 2014 | 15.57 | 15.67 | 15.52 | 15.55 | 1,760,025 | -0.14(-0.86%) |
Jun 05, 2014 | 15.68 | 15.73 | 15.61 | 15.69 | 647,069 | +0.00(+0.00%) |
Jun 04, 2014 | 15.63 | 15.72 | 15.61 | 15.69 | 1,588,996 | +0.15(+0.99%) |
Jun 03, 2014 | 15.51 | 15.57 | 15.47 | 15.53 | 2,085,539 | -0.20(-1.29%) |
Jun 02, 2014 | 15.76 | 15.77 | 15.67 | 15.74 | 1,290,996 | +0.11(+0.68%) |
May 30, 2014 | 15.60 | 15.68 | 15.55 | 15.63 | 2,472,293 | -0.03(-0.19%) |
May 29, 2014 | 15.65 | 15.69 | 15.60 | 15.66 | 2,950,911 | -0.12(-0.73%) |
May 28, 2014 | 15.74 | 15.82 | 15.67 | 15.77 | 3,735,871 | -0.30(-1.86%) |
May 27, 2014 | 15.94 | 16.14 | 15.92 | 16.07 | 2,556,486 | +0.51(+3.29%) |
May 23, 2014 | 15.50 | 15.56 | 15.56 | 15.56 | 2,633,402 | -0.11(-0.68%) |
May 22, 2014 | 15.77 | 15.81 | 15.63 | 15.67 | 1,164,984 | +0.16(+1.06%) |
May 21, 2014 | 15.53 | 15.58 | 15.46 | 15.50 | 1,472,759 | +0.04(+0.25%) |
May 20, 2014 | 15.54 | 15.56 | 15.39 | 15.47 | 3,300,248 | -0.30(-1.90%) |
May 19, 2014 | 15.47 | 15.81 | 15.47 | 15.76 | 3,835,767 | -0.06(-0.37%) |
May 16, 2014 | 15.70 | 15.83 | 15.60 | 15.82 | 1,796,562 | -0.01(-0.06%) |
May 15, 2014 | 15.95 | 16.01 | 15.73 | 15.83 | 3,942,007 | -0.11(-0.67%) |
May 14, 2014 | 16.18 | 16.61 | 15.73 | 15.94 | 7,415,358 | -1.10(-6.46%) |
May 13, 2014 | 17.00 | 17.09 | 16.93 | 17.04 | 2,144,870 | +0.18(+1.09%) |
May 12, 2014 | 16.67 | 16.89 | 16.66 | 16.86 | 1,209,286 | +0.07(+0.40%) |
May 09, 2014 | 16.80 | 16.86 | 16.74 | 16.79 | 1,528,257 | -0.11(-0.63%) |
May 08, 2014 | 16.74 | 17.02 | 16.74 | 16.89 | 3,034,147 | -0.06(-0.34%) |
May 07, 2014 | 16.84 | 16.98 | 16.72 | 16.95 | 1,411,303 | +0.04(+0.23%) |
May 06, 2014 | 16.99 | 17.00 | 16.87 | 16.91 | 1,246,125 | -0.13(-0.74%) |
May 05, 2014 | 16.95 | 17.08 | 16.91 | 17.04 | 778,368 | +0.01(+0.06%) |
May 02, 2014 | 17.00 | 17.12 | 16.89 | 17.03 | 1,425,038 | +0.45(+2.74%) |