Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.18 | 16.18 | 15.92 | 15.93 | 324,703 | -0.30(-1.84%) |
Jul 30, 2014 | 16.38 | 16.38 | 16.17 | 16.23 | 254,201 | -0.09(-0.54%) |
Jul 29, 2014 | 16.46 | 16.49 | 16.32 | 16.32 | 215,761 | -0.01(-0.08%) |
Jul 28, 2014 | 16.26 | 16.34 | 16.25 | 16.33 | 232,411 | +0.03(+0.21%) |
Jul 25, 2014 | 16.34 | 16.36 | 16.27 | 16.30 | 210,765 | -0.07(-0.41%) |
Jul 24, 2014 | 16.33 | 16.39 | 16.32 | 16.36 | 146,257 | +0.01(+0.04%) |
Jul 23, 2014 | 16.38 | 16.38 | 16.32 | 16.36 | 56,473 | -0.01(-0.04%) |
Jul 22, 2014 | 16.36 | 16.38 | 16.33 | 16.36 | 163,220 | +0.06(+0.37%) |
Jul 21, 2014 | 16.25 | 16.31 | 16.23 | 16.30 | 124,179 | -0.02(-0.12%) |
Jul 18, 2014 | 16.26 | 16.33 | 16.22 | 16.32 | 129,144 | +0.14(+0.88%) |
Jul 17, 2014 | 16.32 | 16.38 | 16.18 | 16.18 | 231,661 | -0.18(-1.12%) |
Jul 16, 2014 | 16.27 | 16.37 | 16.27 | 16.36 | 139,860 | +0.18(+1.09%) |
Jul 15, 2014 | 16.21 | 16.21 | 16.13 | 16.19 | 155,327 | -0.04(-0.25%) |
Jul 14, 2014 | 16.22 | 16.23 | 16.20 | 16.23 | 86,375 | +0.05(+0.29%) |
Jul 11, 2014 | 16.18 | 16.23 | 16.13 | 16.18 | 106,492 | +0.01(+0.04%) |
Jul 10, 2014 | 16.05 | 16.19 | 16.02 | 16.17 | 231,619 | +0.02(+0.13%) |
Jul 09, 2014 | 16.17 | 16.19 | 16.11 | 16.15 | 158,555 | +0.01(+0.04%) |
Jul 08, 2014 | 16.11 | 16.17 | 16.11 | 16.15 | 190,670 | -0.02(-0.13%) |
Jul 07, 2014 | 16.15 | 16.19 | 16.13 | 16.17 | 346,778 | +0.01(+0.04%) |
Jul 03, 2014 | 16.15 | 16.16 | 16.16 | 16.16 | 97,917 | +0.04(+0.25%) |
Jul 02, 2014 | 16.17 | 16.17 | 16.08 | 16.12 | 198,506 | -0.03(-0.17%) |
Jul 01, 2014 | 16.15 | 16.20 | 16.11 | 16.15 | 140,570 | +0.02(+0.13%) |
Jun 30, 2014 | 16.15 | 16.15 | 16.09 | 16.13 | 268,965 | +0.00(+0.00%) |
Jun 27, 2014 | 16.11 | 16.13 | 16.04 | 16.13 | 111,423 | +0.03(+0.17%) |
Jun 26, 2014 | 16.14 | 16.14 | 16.01 | 16.10 | 418,275 | -0.05(-0.34%) |
Jun 25, 2014 | 16.08 | 16.16 | 16.05 | 16.15 | 161,464 | +0.05(+0.29%) |
Jun 24, 2014 | 16.17 | 16.19 | 16.09 | 16.11 | 202,249 | -0.05(-0.28%) |
Jun 23, 2014 | 16.22 | 16.22 | 16.11 | 16.15 | 246,072 | -0.02(-0.12%) |
Jun 20, 2014 | 16.20 | 16.20 | 16.16 | 16.17 | 208,180 | +0.02(+0.13%) |
Jun 19, 2014 | 16.10 | 16.15 | 16.10 | 16.15 | 225,089 | +0.07(+0.42%) |
Jun 18, 2014 | 15.94 | 16.08 | 15.92 | 16.08 | 215,473 | +0.15(+0.97%) |
Jun 17, 2014 | 15.92 | 15.94 | 15.87 | 15.93 | 162,486 | -0.01(-0.04%) |
Jun 16, 2014 | 15.88 | 15.96 | 15.85 | 15.94 | 263,541 | +0.07(+0.42%) |
Jun 13, 2014 | 15.81 | 15.89 | 15.78 | 15.87 | 165,553 | +0.13(+0.85%) |
Jun 12, 2014 | 15.71 | 15.73 | 15.67 | 15.73 | 269,253 | +0.00(+0.00%) |
Jun 11, 2014 | 15.80 | 15.80 | 15.72 | 15.73 | 113,756 | -0.07(-0.47%) |
Jun 10, 2014 | 15.77 | 15.83 | 15.77 | 15.81 | 82,029 | -0.02(-0.13%) |
Jun 06, 2014 | 15.83 | 15.85 | 15.81 | 15.83 | 166,710 | +0.05(+0.30%) |
Jun 05, 2014 | 15.70 | 15.80 | 15.69 | 15.78 | 177,538 | +0.08(+0.51%) |
Jun 04, 2014 | 15.65 | 15.71 | 15.65 | 15.70 | 212,070 | -0.01(-0.04%) |
Jun 03, 2014 | 15.70 | 15.71 | 15.66 | 15.71 | 246,048 | -0.02(-0.13%) |
Jun 02, 2014 | 15.75 | 15.75 | 15.69 | 15.73 | 285,037 | -0.01(-0.04%) |
May 30, 2014 | 15.69 | 15.74 | 15.65 | 15.73 | 170,881 | +0.07(+0.47%) |
May 29, 2014 | 15.65 | 15.66 | 15.59 | 15.66 | 214,379 | +0.04(+0.26%) |
May 28, 2014 | 15.61 | 15.65 | 15.59 | 15.62 | 161,764 | +0.04(+0.26%) |
May 27, 2014 | 15.61 | 15.61 | 15.55 | 15.58 | 426,628 | +0.03(+0.22%) |
May 23, 2014 | 15.55 | 15.55 | 15.55 | 15.55 | 163,228 | +0.01(+0.09%) |
May 22, 2014 | 15.51 | 15.54 | 15.47 | 15.53 | 105,026 | +0.07(+0.48%) |
May 21, 2014 | 15.46 | 15.47 | 15.43 | 15.46 | 189,642 | +0.06(+0.39%) |
May 20, 2014 | 15.50 | 15.50 | 15.37 | 15.40 | 250,356 | -0.09(-0.61%) |
May 19, 2014 | 15.48 | 15.52 | 15.46 | 15.49 | 225,591 | -0.04(-0.26%) |
May 16, 2014 | 15.52 | 15.55 | 15.48 | 15.53 | 145,920 | +0.04(+0.26%) |
May 15, 2014 | 15.55 | 15.59 | 15.47 | 15.49 | 256,588 | -0.10(-0.65%) |
May 14, 2014 | 15.57 | 15.64 | 15.55 | 15.59 | 145,335 | +0.04(+0.26%) |
May 13, 2014 | 15.54 | 15.57 | 15.53 | 15.55 | 197,246 | +0.02(+0.13%) |
May 12, 2014 | 15.59 | 15.59 | 15.50 | 15.53 | 135,931 | +0.01(+0.09%) |
May 09, 2014 | 15.58 | 15.58 | 15.48 | 15.52 | 329,799 | -0.05(-0.30%) |
May 08, 2014 | 15.58 | 15.66 | 15.54 | 15.57 | 178,890 | -0.02(-0.13%) |
May 07, 2014 | 15.50 | 15.59 | 15.49 | 15.59 | 172,830 | +0.12(+0.78%) |
May 06, 2014 | 15.56 | 15.56 | 15.46 | 15.46 | 202,308 | -0.09(-0.61%) |
May 05, 2014 | 15.44 | 15.57 | 15.44 | 15.56 | 239,614 | +0.06(+0.39%) |
May 02, 2014 | 15.59 | 15.61 | 15.47 | 15.50 | 330,170 | -0.09(-0.60%) |