Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.55 | 16.66 | 16.40 | 16.40 | 12,208 | -0.19(-1.17%) |
Jul 30, 2014 | 16.67 | 16.67 | 16.59 | 16.59 | 10,687 | -0.07(-0.41%) |
Jul 29, 2014 | 16.60 | 16.69 | 16.59 | 16.66 | 10,440 | +0.08(+0.48%) |
Jul 28, 2014 | 16.60 | 16.60 | 16.57 | 16.58 | 4,817 | -0.02(-0.13%) |
Jul 25, 2014 | 16.60 | 16.60 | 16.57 | 16.60 | 15,732 | +0.00(+0.00%) |
Jul 24, 2014 | 16.57 | 16.60 | 16.57 | 16.60 | 7,700 | +0.01(+0.03%) |
Jul 23, 2014 | 16.58 | 16.62 | 16.56 | 16.60 | 10,942 | +0.01(+0.06%) |
Jul 22, 2014 | 16.58 | 16.64 | 16.57 | 16.59 | 10,176 | +0.02(+0.09%) |
Jul 21, 2014 | 16.66 | 16.67 | 16.55 | 16.57 | 7,525 | -0.12(-0.69%) |
Jul 18, 2014 | 16.51 | 16.69 | 16.50 | 16.69 | 23,741 | +0.26(+1.60%) |
Jul 17, 2014 | 16.61 | 16.61 | 16.42 | 16.42 | 16,641 | -0.15(-0.92%) |
Jul 16, 2014 | 16.66 | 16.66 | 16.57 | 16.58 | 7,656 | -0.09(-0.53%) |
Jul 15, 2014 | 16.60 | 16.73 | 16.60 | 16.66 | 11,456 | -0.07(-0.45%) |
Jul 14, 2014 | 16.56 | 16.74 | 16.56 | 16.74 | 11,083 | +0.09(+0.54%) |
Jul 11, 2014 | 16.40 | 16.65 | 16.40 | 16.65 | 37,802 | +0.22(+1.34%) |
Jul 10, 2014 | 16.55 | 16.55 | 16.43 | 16.43 | 10,020 | -0.11(-0.64%) |
Jul 09, 2014 | 16.50 | 16.66 | 16.50 | 16.53 | 5,487 | +0.03(+0.19%) |
Jul 08, 2014 | 16.51 | 16.64 | 16.50 | 16.50 | 13,526 | -0.15(-0.90%) |
Jul 07, 2014 | 16.69 | 16.69 | 16.42 | 16.65 | 25,191 | +0.02(+0.11%) |
Jul 03, 2014 | 16.69 | 16.63 | 16.63 | 16.63 | 5,518 | -0.06(-0.35%) |
Jul 02, 2014 | 16.59 | 16.73 | 16.54 | 16.69 | 12,885 | +0.13(+0.80%) |
Jul 01, 2014 | 16.54 | 16.74 | 16.47 | 16.56 | 35,068 | -0.03(-0.20%) |
Jun 30, 2014 | 16.74 | 16.74 | 16.59 | 16.59 | 18,436 | -0.11(-0.63%) |
Jun 27, 2014 | 16.71 | 16.75 | 16.58 | 16.70 | 13,648 | +0.08(+0.51%) |
Jun 26, 2014 | 16.65 | 16.67 | 16.59 | 16.61 | 11,178 | +0.09(+0.54%) |
Jun 25, 2014 | 16.50 | 16.59 | 16.49 | 16.52 | 10,745 | +0.09(+0.54%) |
Jun 24, 2014 | 16.40 | 16.55 | 16.40 | 16.43 | 22,083 | -0.06(-0.38%) |
Jun 23, 2014 | 16.34 | 16.53 | 16.22 | 16.50 | 20,690 | +0.14(+0.87%) |
Jun 20, 2014 | 16.40 | 16.52 | 16.25 | 16.35 | 22,620 | -0.02(-0.13%) |
Jun 19, 2014 | 16.26 | 16.73 | 16.26 | 16.38 | 2,840 | +0.11(+0.66%) |
Jun 18, 2014 | 16.41 | 16.42 | 16.24 | 16.27 | 17,404 | -0.06(-0.36%) |
Jun 17, 2014 | 16.21 | 16.42 | 16.21 | 16.33 | 13,441 | +0.06(+0.36%) |
Jun 16, 2014 | 16.42 | 16.42 | 16.26 | 16.27 | 8,994 | -0.07(-0.40%) |
Jun 13, 2014 | 16.40 | 16.48 | 16.32 | 16.34 | 7,885 | -0.13(-0.82%) |
Jun 12, 2014 | 16.34 | 16.62 | 16.24 | 16.47 | 24,369 | +0.26(+1.62%) |
Jun 11, 2014 | 16.32 | 16.32 | 16.18 | 16.21 | 16,729 | -0.03(-0.19%) |
Jun 10, 2014 | 16.53 | 16.53 | 16.24 | 16.24 | 12,669 | -0.11(-0.67%) |
Jun 06, 2014 | 16.35 | 16.47 | 16.15 | 16.35 | 20,920 | +0.02(+0.10%) |
Jun 05, 2014 | 16.29 | 16.55 | 16.17 | 16.33 | 30,174 | +0.10(+0.64%) |
Jun 04, 2014 | 16.47 | 16.47 | 16.10 | 16.23 | 31,835 | -0.32(-1.94%) |
Jun 03, 2014 | 16.55 | 16.60 | 16.55 | 16.55 | 12,500 | +0.02(+0.13%) |
Jun 02, 2014 | 16.60 | 16.60 | 16.45 | 16.53 | 20,044 | -0.07(-0.41%) |
May 30, 2014 | 16.51 | 16.60 | 16.43 | 16.60 | 8,581 | -0.06(-0.34%) |
May 29, 2014 | 16.55 | 16.65 | 16.50 | 16.65 | 7,873 | +0.10(+0.62%) |
May 28, 2014 | 16.51 | 16.55 | 16.44 | 16.55 | 3,592 | -0.01(-0.03%) |
May 27, 2014 | 16.55 | 16.62 | 16.50 | 16.55 | 4,354 | +0.08(+0.50%) |
May 23, 2014 | 16.46 | 16.47 | 16.47 | 16.47 | 20,303 | +0.01(+0.08%) |
May 22, 2014 | 16.61 | 16.72 | 16.45 | 16.46 | 13,338 | -0.11(-0.67%) |
May 21, 2014 | 16.49 | 16.75 | 16.49 | 16.57 | 6,498 | +0.01(+0.03%) |
May 20, 2014 | 16.49 | 16.76 | 16.40 | 16.56 | 25,208 | -0.03(-0.19%) |
May 19, 2014 | 16.40 | 16.67 | 16.40 | 16.60 | 37,183 | +0.16(+0.94%) |
May 16, 2014 | 16.43 | 16.54 | 16.26 | 16.44 | 29,553 | +0.07(+0.41%) |
May 15, 2014 | 16.39 | 16.50 | 16.22 | 16.37 | 20,073 | -0.08(-0.47%) |
May 14, 2014 | 16.29 | 16.45 | 16.24 | 16.45 | 36,541 | +0.17(+1.02%) |
May 13, 2014 | 16.17 | 16.29 | 16.12 | 16.29 | 53,209 | +0.06(+0.38%) |
May 12, 2014 | 16.13 | 16.23 | 16.03 | 16.22 | 13,419 | +0.16(+0.97%) |
May 09, 2014 | 15.99 | 16.09 | 15.99 | 16.07 | 15,948 | -0.03(-0.19%) |
May 08, 2014 | 16.14 | 16.14 | 15.98 | 16.10 | 8,629 | +0.17(+1.04%) |
May 07, 2014 | 16.05 | 16.23 | 15.90 | 15.93 | 52,200 | -0.15(-0.94%) |
May 06, 2014 | 16.13 | 16.14 | 16.08 | 16.08 | 11,423 | -0.05(-0.28%) |
May 05, 2014 | 16.14 | 16.14 | 16.06 | 16.13 | 11,845 | -0.08(-0.51%) |
May 02, 2014 | 16.23 | 16.23 | 16.06 | 16.21 | 17,319 | -0.10(-0.63%) |