Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.26 | 16.38 | 15.93 | 15.98 | 869,905 | -0.43(-2.60%) |
Jul 30, 2014 | 16.35 | 16.55 | 16.34 | 16.41 | 425,685 | +0.14(+0.84%) |
Jul 29, 2014 | 16.26 | 16.44 | 16.22 | 16.27 | 499,522 | +0.02(+0.14%) |
Jul 28, 2014 | 16.30 | 16.43 | 16.05 | 16.25 | 821,665 | -0.02(-0.14%) |
Jul 25, 2014 | 16.36 | 16.40 | 16.21 | 16.27 | 653,506 | -0.21(-1.25%) |
Jul 24, 2014 | 16.25 | 16.74 | 16.21 | 16.48 | 772,166 | +0.18(+1.12%) |
Jul 23, 2014 | 16.44 | 16.44 | 16.24 | 16.30 | 541,322 | -0.11(-0.65%) |
Jul 22, 2014 | 16.44 | 16.57 | 16.35 | 16.40 | 574,793 | +0.02(+0.14%) |
Jul 21, 2014 | 16.30 | 16.50 | 16.25 | 16.38 | 651,406 | +0.00(+0.00%) |
Jul 18, 2014 | 16.03 | 16.45 | 16.02 | 16.38 | 948,055 | +0.33(+2.04%) |
Jul 17, 2014 | 16.16 | 16.34 | 16.03 | 16.05 | 952,509 | -0.22(-1.36%) |
Jul 16, 2014 | 16.61 | 16.61 | 16.24 | 16.27 | 959,462 | -0.19(-1.16%) |
Jul 15, 2014 | 16.61 | 16.90 | 16.34 | 16.46 | 1,112,257 | -0.08(-0.51%) |
Jul 14, 2014 | 16.59 | 16.74 | 16.49 | 16.55 | 563,141 | +0.09(+0.56%) |
Jul 11, 2014 | 16.43 | 16.58 | 16.33 | 16.46 | 560,189 | -0.04(-0.23%) |
Jul 10, 2014 | 16.40 | 16.59 | 16.29 | 16.50 | 567,122 | -0.14(-0.82%) |
Jul 09, 2014 | 16.69 | 16.79 | 16.54 | 16.63 | 452,969 | -0.02(-0.14%) |
Jul 08, 2014 | 16.85 | 16.93 | 16.59 | 16.66 | 654,353 | -0.24(-1.44%) |
Jul 07, 2014 | 17.08 | 17.08 | 16.88 | 16.90 | 735,269 | -0.20(-1.16%) |
Jul 03, 2014 | 17.01 | 17.10 | 17.10 | 17.10 | 763,172 | +0.18(+1.04%) |
Jul 02, 2014 | 17.09 | 17.20 | 16.89 | 16.92 | 657,609 | -0.24(-1.42%) |
Jul 01, 2014 | 17.09 | 17.36 | 17.05 | 17.17 | 1,225,904 | +0.14(+0.85%) |
Jun 30, 2014 | 17.23 | 17.26 | 16.87 | 17.02 | 1,140,363 | -0.20(-1.19%) |
Jun 27, 2014 | 17.10 | 17.31 | 16.97 | 17.23 | 15,323,510 | +0.02(+0.13%) |
Jun 26, 2014 | 17.21 | 17.24 | 17.04 | 17.20 | 775,093 | -0.02(-0.09%) |
Jun 25, 2014 | 16.92 | 17.27 | 16.76 | 17.22 | 902,860 | +0.25(+1.48%) |
Jun 24, 2014 | 17.14 | 17.46 | 16.95 | 16.97 | 984,490 | -0.22(-1.28%) |
Jun 23, 2014 | 16.82 | 17.19 | 16.68 | 17.19 | 1,028,041 | +0.37(+2.21%) |
Jun 20, 2014 | 17.06 | 17.26 | 16.80 | 16.82 | 5,518,563 | -0.17(-0.98%) |
Jun 19, 2014 | 17.02 | 17.07 | 16.82 | 16.98 | 923,226 | -0.05(-0.27%) |
Jun 18, 2014 | 17.36 | 17.36 | 16.92 | 17.03 | 746,863 | -0.30(-1.71%) |
Jun 17, 2014 | 17.23 | 17.57 | 16.96 | 17.32 | 1,417,757 | +0.05(+0.26%) |
Jun 16, 2014 | 17.32 | 17.48 | 17.16 | 17.28 | 797,689 | -0.09(-0.52%) |
Jun 13, 2014 | 17.40 | 17.48 | 17.23 | 17.37 | 802,268 | +0.00(+0.00%) |
Jun 12, 2014 | 17.23 | 17.40 | 17.04 | 17.37 | 831,086 | +0.15(+0.88%) |
Jun 11, 2014 | 17.27 | 17.32 | 17.16 | 17.22 | 502,117 | -0.12(-0.70%) |
Jun 10, 2014 | 17.20 | 17.36 | 17.18 | 17.34 | 475,672 | +0.22(+1.29%) |
Jun 06, 2014 | 16.98 | 17.25 | 16.91 | 17.12 | 584,686 | +0.12(+0.71%) |
Jun 05, 2014 | 16.57 | 17.01 | 16.47 | 17.00 | 497,015 | +0.46(+2.80%) |
Jun 04, 2014 | 16.59 | 16.68 | 16.44 | 16.54 | 638,135 | -0.08(-0.46%) |
Jun 03, 2014 | 16.22 | 16.65 | 16.11 | 16.61 | 620,378 | +0.28(+1.72%) |
Jun 02, 2014 | 15.80 | 16.36 | 15.75 | 16.33 | 658,746 | +0.52(+3.31%) |
May 30, 2014 | 15.71 | 15.89 | 15.71 | 15.81 | 587,582 | +0.06(+0.39%) |
May 29, 2014 | 15.91 | 15.92 | 15.72 | 15.75 | 255,570 | -0.11(-0.67%) |
May 28, 2014 | 15.75 | 15.93 | 15.62 | 15.85 | 450,908 | +0.05(+0.34%) |
May 27, 2014 | 15.82 | 16.01 | 15.66 | 15.80 | 249,532 | +0.05(+0.29%) |
May 23, 2014 | 15.69 | 15.75 | 15.75 | 15.75 | 254,063 | +0.07(+0.44%) |
May 22, 2014 | 15.47 | 15.69 | 15.47 | 15.69 | 87,902 | +0.24(+1.52%) |
May 21, 2014 | 15.49 | 15.63 | 15.39 | 15.45 | 205,998 | +0.02(+0.15%) |
May 20, 2014 | 15.69 | 15.69 | 15.34 | 15.43 | 328,100 | -0.27(-1.74%) |
May 19, 2014 | 15.40 | 15.81 | 15.30 | 15.70 | 341,134 | +0.24(+1.57%) |
May 16, 2014 | 15.56 | 15.56 | 15.28 | 15.46 | 420,854 | -0.11(-0.73%) |
May 15, 2014 | 15.52 | 15.61 | 15.24 | 15.57 | 420,352 | -0.01(-0.05%) |
May 14, 2014 | 15.91 | 15.91 | 15.56 | 15.58 | 376,468 | -0.37(-2.33%) |
May 13, 2014 | 16.21 | 16.21 | 15.89 | 15.95 | 387,836 | -0.24(-1.50%) |
May 12, 2014 | 16.05 | 16.24 | 15.90 | 16.19 | 420,838 | +0.23(+1.43%) |
May 09, 2014 | 15.88 | 15.98 | 15.71 | 15.97 | 738,147 | +0.04(+0.24%) |
May 08, 2014 | 15.69 | 16.05 | 15.69 | 15.93 | 921,738 | +0.17(+1.06%) |
May 07, 2014 | 16.00 | 16.07 | 15.69 | 15.76 | 1,115,547 | -0.25(-1.54%) |
May 06, 2014 | 16.30 | 16.33 | 15.99 | 16.01 | 243,999 | -0.29(-1.79%) |
May 05, 2014 | 16.57 | 16.57 | 16.29 | 16.30 | 377,982 | -0.33(-1.96%) |
May 02, 2014 | 16.48 | 16.76 | 16.48 | 16.63 | 328,715 | +0.14(+0.87%) |