Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.39 | 17.43 | 16.64 | 16.84 | 245,995 | -0.80(-4.54%) |
Jul 30, 2014 | 17.91 | 18.20 | 17.34 | 17.64 | 209,912 | -0.35(-1.96%) |
Jul 29, 2014 | 18.14 | 18.40 | 17.07 | 17.99 | 319,545 | -0.20(-1.09%) |
Jul 28, 2014 | 18.20 | 18.50 | 17.82 | 18.19 | 255,574 | -0.11(-0.57%) |
Jul 25, 2014 | 18.39 | 18.64 | 18.08 | 18.29 | 192,437 | -0.25(-1.33%) |
Jul 24, 2014 | 18.47 | 18.74 | 18.36 | 18.54 | 129,520 | -0.08(-0.41%) |
Jul 23, 2014 | 18.35 | 18.71 | 18.27 | 18.61 | 149,543 | +0.33(+1.79%) |
Jul 22, 2014 | 18.10 | 18.47 | 18.04 | 18.29 | 193,572 | +0.37(+2.08%) |
Jul 21, 2014 | 17.68 | 18.15 | 17.47 | 17.92 | 175,523 | +0.12(+0.66%) |
Jul 18, 2014 | 17.43 | 17.83 | 17.43 | 17.80 | 233,176 | +0.36(+2.09%) |
Jul 17, 2014 | 18.05 | 18.05 | 17.31 | 17.43 | 141,310 | -0.69(-3.81%) |
Jul 16, 2014 | 18.47 | 18.53 | 17.99 | 18.13 | 169,556 | -0.25(-1.36%) |
Jul 15, 2014 | 18.67 | 18.72 | 17.99 | 18.38 | 201,051 | -0.28(-1.50%) |
Jul 14, 2014 | 18.60 | 19.12 | 18.40 | 18.66 | 237,139 | +0.21(+1.16%) |
Jul 11, 2014 | 18.49 | 18.60 | 18.27 | 18.44 | 128,310 | +0.02(+0.11%) |
Jul 10, 2014 | 18.13 | 18.64 | 17.63 | 18.42 | 199,457 | -0.40(-2.15%) |
Jul 09, 2014 | 18.95 | 18.97 | 18.63 | 18.82 | 140,461 | -0.01(-0.04%) |
Jul 08, 2014 | 19.01 | 19.02 | 18.48 | 18.83 | 122,593 | -0.11(-0.60%) |
Jul 07, 2014 | 19.17 | 19.21 | 18.91 | 18.95 | 107,079 | -0.28(-1.47%) |
Jul 03, 2014 | 19.27 | 19.23 | 19.23 | 19.23 | 72,483 | -0.04(-0.21%) |
Jul 02, 2014 | 18.85 | 19.35 | 18.70 | 19.27 | 236,038 | +0.48(+2.56%) |
Jul 01, 2014 | 18.95 | 19.44 | 18.56 | 18.79 | 203,267 | -0.04(-0.24%) |
Jun 30, 2014 | 17.91 | 18.92 | 17.91 | 18.83 | 228,807 | +0.97(+5.43%) |
Jun 27, 2014 | 17.31 | 18.02 | 17.09 | 17.86 | 552,991 | +0.56(+3.22%) |
Jun 26, 2014 | 17.07 | 17.35 | 16.88 | 17.31 | 145,874 | +0.31(+1.83%) |
Jun 25, 2014 | 16.88 | 17.04 | 16.86 | 16.99 | 70,081 | -0.05(-0.31%) |
Jun 24, 2014 | 17.03 | 17.75 | 16.92 | 17.05 | 104,282 | +0.04(+0.26%) |
Jun 23, 2014 | 17.50 | 17.54 | 16.71 | 17.00 | 117,759 | -0.57(-3.22%) |
Jun 20, 2014 | 17.15 | 17.61 | 16.97 | 17.57 | 161,442 | +0.52(+3.06%) |
Jun 19, 2014 | 16.87 | 17.18 | 16.68 | 17.05 | 121,512 | +0.15(+0.91%) |
Jun 18, 2014 | 16.26 | 16.98 | 16.15 | 16.89 | 131,118 | +0.70(+4.32%) |
Jun 17, 2014 | 16.04 | 16.34 | 15.87 | 16.19 | 141,498 | +0.09(+0.55%) |
Jun 16, 2014 | 15.59 | 16.13 | 15.58 | 16.10 | 117,586 | +0.36(+2.29%) |
Jun 13, 2014 | 15.91 | 15.91 | 15.57 | 15.74 | 92,845 | -0.17(-1.09%) |
Jun 12, 2014 | 16.05 | 16.26 | 15.85 | 15.92 | 100,682 | -0.16(-1.01%) |
Jun 11, 2014 | 16.02 | 16.16 | 15.89 | 16.08 | 68,055 | -0.08(-0.49%) |
Jun 10, 2014 | 16.13 | 16.34 | 16.02 | 16.16 | 51,022 | +0.60(+3.88%) |
Jun 06, 2014 | 15.48 | 15.74 | 15.47 | 15.55 | 79,568 | +0.17(+1.13%) |
Jun 05, 2014 | 15.43 | 15.68 | 15.36 | 15.38 | 158,379 | -0.07(-0.44%) |
Jun 04, 2014 | 15.36 | 15.59 | 15.29 | 15.45 | 149,110 | +0.11(+0.74%) |
Jun 03, 2014 | 15.24 | 15.42 | 15.24 | 15.34 | 232,211 | +0.07(+0.48%) |
Jun 02, 2014 | 15.36 | 15.36 | 15.20 | 15.26 | 340,706 | -0.02(-0.11%) |
May 30, 2014 | 15.44 | 15.44 | 15.23 | 15.28 | 281,398 | -0.16(-1.02%) |
May 29, 2014 | 15.46 | 15.46 | 15.34 | 15.44 | 270,996 | +0.06(+0.39%) |
May 28, 2014 | 15.45 | 15.48 | 15.31 | 15.38 | 362,018 | -0.07(-0.45%) |
May 27, 2014 | 15.46 | 15.48 | 15.39 | 15.45 | 183,744 | -0.01(-0.05%) |
May 23, 2014 | 15.27 | 15.45 | 15.45 | 15.45 | 371,569 | +0.09(+0.57%) |
May 22, 2014 | 15.57 | 15.65 | 15.28 | 15.37 | 77,552 | -0.21(-1.34%) |
May 21, 2014 | 15.68 | 15.96 | 15.42 | 15.57 | 112,260 | -0.03(-0.18%) |
May 20, 2014 | 15.75 | 15.76 | 15.25 | 15.60 | 104,272 | -0.15(-0.92%) |
May 19, 2014 | 15.61 | 15.95 | 15.61 | 15.75 | 73,044 | +0.04(+0.26%) |
May 16, 2014 | 15.52 | 15.72 | 15.45 | 15.71 | 79,471 | +0.20(+1.28%) |
May 15, 2014 | 15.56 | 15.68 | 15.09 | 15.51 | 191,054 | -0.02(-0.10%) |
May 14, 2014 | 16.12 | 16.20 | 15.39 | 15.53 | 149,768 | -0.57(-3.52%) |
May 13, 2014 | 16.09 | 16.27 | 15.88 | 16.09 | 84,189 | -0.01(-0.08%) |
May 12, 2014 | 15.99 | 16.41 | 15.97 | 16.10 | 105,180 | +0.22(+1.40%) |
May 09, 2014 | 15.79 | 16.05 | 15.72 | 15.88 | 97,649 | +0.09(+0.56%) |
May 08, 2014 | 16.36 | 16.41 | 15.77 | 15.79 | 91,309 | -0.54(-3.29%) |
May 07, 2014 | 16.23 | 16.64 | 15.77 | 16.33 | 125,811 | +0.14(+0.87%) |
May 06, 2014 | 16.71 | 17.09 | 16.17 | 16.19 | 161,573 | -0.53(-3.14%) |
May 05, 2014 | 16.75 | 17.15 | 16.41 | 16.71 | 66,338 | -0.11(-0.67%) |
May 02, 2014 | 17.27 | 17.32 | 16.48 | 16.83 | 78,472 | -0.34(-1.95%) |