Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.49 | 16.92 | 16.48 | 16.86 | 1,110,313 | +0.18(+1.09%) |
Jul 30, 2014 | 16.48 | 16.69 | 16.43 | 16.68 | 389,275 | +0.26(+1.57%) |
Jul 29, 2014 | 16.25 | 16.52 | 16.25 | 16.42 | 561,995 | +0.23(+1.40%) |
Jul 28, 2014 | 16.22 | 16.28 | 16.07 | 16.20 | 363,972 | -0.02(-0.14%) |
Jul 25, 2014 | 16.14 | 16.29 | 16.09 | 16.22 | 708,045 | -0.03(-0.19%) |
Jul 24, 2014 | 16.28 | 16.49 | 16.20 | 16.25 | 576,373 | -0.00(-0.02%) |
Jul 23, 2014 | 16.21 | 16.35 | 16.17 | 16.25 | 600,629 | +0.04(+0.26%) |
Jul 22, 2014 | 16.07 | 16.25 | 16.00 | 16.21 | 1,059,720 | +0.18(+1.11%) |
Jul 21, 2014 | 16.36 | 16.39 | 15.90 | 16.03 | 972,034 | -0.35(-2.13%) |
Jul 18, 2014 | 16.05 | 16.42 | 15.96 | 16.38 | 1,056,158 | +0.28(+1.77%) |
Jul 17, 2014 | 16.39 | 16.50 | 16.07 | 16.10 | 747,336 | -0.40(-2.41%) |
Jul 16, 2014 | 16.66 | 16.66 | 16.33 | 16.50 | 478,293 | -0.16(-0.93%) |
Jul 15, 2014 | 16.81 | 16.95 | 16.63 | 16.65 | 338,397 | -0.16(-0.92%) |
Jul 14, 2014 | 17.05 | 17.18 | 16.74 | 16.81 | 294,155 | -0.12(-0.69%) |
Jul 11, 2014 | 17.17 | 17.17 | 16.91 | 16.92 | 498,831 | -0.34(-1.98%) |
Jul 10, 2014 | 17.35 | 17.35 | 17.03 | 17.27 | 488,976 | -0.02(-0.13%) |
Jul 09, 2014 | 17.25 | 17.43 | 17.21 | 17.29 | 391,398 | +0.12(+0.70%) |
Jul 08, 2014 | 17.12 | 17.30 | 16.91 | 17.17 | 660,088 | +0.03(+0.18%) |
Jul 07, 2014 | 17.48 | 17.59 | 17.12 | 17.14 | 646,555 | -0.34(-1.96%) |
Jul 03, 2014 | 17.34 | 17.48 | 17.48 | 17.48 | 460,300 | +0.25(+1.42%) |
Jul 02, 2014 | 17.07 | 17.31 | 17.07 | 17.24 | 458,455 | +0.11(+0.64%) |
Jul 01, 2014 | 16.73 | 17.19 | 16.73 | 17.13 | 805,661 | +0.40(+2.37%) |
Jun 30, 2014 | 16.59 | 16.74 | 16.46 | 16.73 | 464,177 | +0.14(+0.84%) |
Jun 27, 2014 | 16.59 | 16.72 | 16.51 | 16.59 | 755,646 | -0.06(-0.36%) |
Jun 26, 2014 | 16.92 | 16.97 | 16.60 | 16.65 | 1,238,310 | -0.23(-1.34%) |
Jun 25, 2014 | 16.94 | 17.11 | 16.79 | 16.88 | 430,267 | -0.07(-0.40%) |
Jun 24, 2014 | 17.14 | 17.32 | 16.93 | 16.95 | 564,764 | -0.27(-1.58%) |
Jun 23, 2014 | 17.29 | 17.30 | 17.09 | 17.22 | 360,227 | -0.03(-0.17%) |
Jun 20, 2014 | 17.47 | 17.51 | 17.14 | 17.25 | 1,413,569 | -0.16(-0.93%) |
Jun 19, 2014 | 17.69 | 17.79 | 17.36 | 17.41 | 621,626 | -0.27(-1.54%) |
Jun 18, 2014 | 17.46 | 17.69 | 17.28 | 17.68 | 552,968 | +0.25(+1.43%) |
Jun 17, 2014 | 17.16 | 17.50 | 17.06 | 17.43 | 724,798 | +0.24(+1.38%) |
Jun 16, 2014 | 16.79 | 17.20 | 16.74 | 17.19 | 769,060 | +0.40(+2.36%) |
Jun 13, 2014 | 16.87 | 17.05 | 16.75 | 16.80 | 706,148 | +0.03(+0.20%) |
Jun 12, 2014 | 16.91 | 16.91 | 16.70 | 16.76 | 541,956 | -0.21(-1.24%) |
Jun 11, 2014 | 17.08 | 17.21 | 16.88 | 16.98 | 738,934 | -0.21(-1.23%) |
Jun 10, 2014 | 17.44 | 17.48 | 17.16 | 17.19 | 442,755 | -0.22(-1.26%) |
Jun 06, 2014 | 17.16 | 17.43 | 17.11 | 17.41 | 770,850 | +0.31(+1.81%) |
Jun 05, 2014 | 16.66 | 17.18 | 16.63 | 17.10 | 1,102,585 | +0.05(+0.29%) |
Jun 04, 2014 | 16.88 | 17.14 | 16.82 | 17.05 | 852,577 | +0.11(+0.67%) |
Jun 03, 2014 | 16.92 | 16.97 | 16.71 | 16.93 | 730,085 | -0.03(-0.16%) |
Jun 02, 2014 | 16.97 | 17.32 | 16.71 | 16.96 | 809,795 | +0.05(+0.27%) |
May 30, 2014 | 16.84 | 16.98 | 16.79 | 16.91 | 536,094 | +0.12(+0.74%) |
May 29, 2014 | 16.95 | 16.96 | 16.71 | 16.79 | 560,140 | -0.05(-0.29%) |
May 28, 2014 | 17.06 | 17.06 | 16.82 | 16.84 | 676,939 | -0.20(-1.20%) |
May 27, 2014 | 17.04 | 17.19 | 16.81 | 17.04 | 780,085 | +0.09(+0.53%) |
May 23, 2014 | 17.42 | 16.95 | 16.95 | 16.95 | 1,055,298 | -0.49(-2.79%) |
May 22, 2014 | 16.77 | 17.70 | 16.43 | 17.44 | 1,349,686 | +0.34(+1.96%) |
May 21, 2014 | 17.09 | 17.39 | 16.85 | 17.10 | 1,215,957 | +0.02(+0.09%) |
May 20, 2014 | 17.80 | 17.94 | 17.03 | 17.09 | 1,316,776 | -0.90(-5.01%) |
May 19, 2014 | 17.91 | 18.11 | 17.83 | 17.99 | 840,483 | +0.07(+0.40%) |
May 16, 2014 | 17.85 | 18.05 | 17.77 | 17.92 | 1,050,045 | +0.08(+0.42%) |
May 15, 2014 | 17.96 | 18.08 | 17.69 | 17.84 | 1,184,304 | -0.26(-1.42%) |
May 14, 2014 | 18.27 | 18.32 | 18.05 | 18.10 | 646,112 | -0.15(-0.85%) |
May 13, 2014 | 18.26 | 18.53 | 18.14 | 18.25 | 1,016,652 | +0.01(+0.06%) |
May 12, 2014 | 17.85 | 18.32 | 17.85 | 18.24 | 1,016,127 | +0.45(+2.54%) |
May 09, 2014 | 17.44 | 17.84 | 17.38 | 17.79 | 1,425,193 | +0.34(+1.97%) |
May 08, 2014 | 17.70 | 17.90 | 17.36 | 17.45 | 1,739,481 | -0.17(-0.94%) |
May 07, 2014 | 17.64 | 17.70 | 17.47 | 17.61 | 1,568,053 | +0.00(+0.02%) |
May 06, 2014 | 17.62 | 17.67 | 17.39 | 17.61 | 1,602,279 | -0.05(-0.28%) |
May 05, 2014 | 17.71 | 17.71 | 17.39 | 17.66 | 871,737 | -0.06(-0.32%) |
May 02, 2014 | 17.74 | 18.27 | 17.58 | 17.71 | 1,136,288 | +0.03(+0.19%) |