Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.29 | 15.32 | 15.11 | 15.13 | 821,478 | -0.26(-1.72%) |
Jul 30, 2014 | 15.68 | 15.68 | 15.14 | 15.40 | 869,080 | -0.11(-0.73%) |
Jul 29, 2014 | 15.69 | 15.81 | 15.50 | 15.51 | 732,350 | -0.22(-1.37%) |
Jul 28, 2014 | 15.90 | 15.91 | 15.66 | 15.73 | 483,159 | -0.18(-1.12%) |
Jul 25, 2014 | 15.83 | 15.95 | 15.82 | 15.90 | 769,008 | +0.04(+0.24%) |
Jul 24, 2014 | 15.81 | 15.89 | 15.68 | 15.87 | 664,060 | +0.10(+0.62%) |
Jul 23, 2014 | 15.96 | 16.06 | 15.57 | 15.77 | 1,197,401 | -0.20(-1.25%) |
Jul 22, 2014 | 15.61 | 15.98 | 15.56 | 15.97 | 998,191 | +0.37(+2.35%) |
Jul 21, 2014 | 15.88 | 15.88 | 15.48 | 15.60 | 1,411,570 | -0.37(-2.30%) |
Jul 18, 2014 | 16.44 | 16.52 | 15.88 | 15.97 | 2,215,837 | -0.65(-3.89%) |
Jul 17, 2014 | 16.78 | 16.89 | 16.60 | 16.61 | 685,968 | -0.32(-1.88%) |
Jul 16, 2014 | 17.11 | 17.12 | 16.86 | 16.93 | 385,455 | -0.16(-0.95%) |
Jul 15, 2014 | 17.30 | 17.30 | 17.08 | 17.09 | 366,299 | -0.23(-1.31%) |
Jul 14, 2014 | 17.16 | 17.35 | 17.16 | 17.32 | 336,738 | +0.25(+1.48%) |
Jul 11, 2014 | 17.10 | 17.20 | 16.80 | 17.07 | 540,274 | -0.01(-0.06%) |
Jul 10, 2014 | 17.08 | 17.17 | 16.90 | 17.08 | 603,957 | -0.18(-1.06%) |
Jul 09, 2014 | 17.48 | 17.54 | 17.22 | 17.26 | 475,316 | -0.21(-1.20%) |
Jul 08, 2014 | 17.52 | 17.54 | 17.39 | 17.47 | 575,650 | -0.05(-0.28%) |
Jul 07, 2014 | 17.56 | 17.67 | 17.48 | 17.52 | 322,512 | -0.13(-0.73%) |
Jul 03, 2014 | 17.61 | 17.65 | 17.65 | 17.65 | 253,019 | +0.15(+0.86%) |
Jul 02, 2014 | 17.64 | 17.67 | 17.44 | 17.50 | 441,205 | -0.17(-0.98%) |
Jul 01, 2014 | 17.60 | 17.86 | 17.59 | 17.67 | 501,661 | +0.05(+0.28%) |
Jun 30, 2014 | 17.46 | 17.63 | 17.44 | 17.62 | 429,862 | +0.08(+0.43%) |
Jun 27, 2014 | 17.46 | 17.57 | 17.40 | 17.55 | 645,262 | +0.02(+0.12%) |
Jun 26, 2014 | 17.79 | 17.84 | 17.44 | 17.53 | 478,525 | -0.28(-1.57%) |
Jun 25, 2014 | 17.69 | 17.82 | 17.65 | 17.81 | 500,336 | +0.07(+0.42%) |
Jun 24, 2014 | 17.76 | 17.85 | 17.65 | 17.73 | 799,101 | -0.03(-0.15%) |
Jun 23, 2014 | 17.85 | 17.90 | 17.72 | 17.76 | 735,306 | -0.07(-0.39%) |
Jun 20, 2014 | 18.10 | 18.14 | 17.67 | 17.83 | 1,803,561 | -0.21(-1.15%) |
Jun 19, 2014 | 18.07 | 18.21 | 17.96 | 18.04 | 542,048 | -0.03(-0.15%) |
Jun 18, 2014 | 18.05 | 18.08 | 17.93 | 18.06 | 278,425 | -0.01(-0.03%) |
Jun 17, 2014 | 17.91 | 18.09 | 17.88 | 18.07 | 561,480 | +0.07(+0.39%) |
Jun 16, 2014 | 18.02 | 18.07 | 17.89 | 18.00 | 201,071 | +0.00(+0.00%) |
Jun 13, 2014 | 17.98 | 18.01 | 17.83 | 18.00 | 418,479 | +0.03(+0.18%) |
Jun 12, 2014 | 17.90 | 17.99 | 17.77 | 17.97 | 372,311 | +0.05(+0.27%) |
Jun 11, 2014 | 18.10 | 18.14 | 17.84 | 17.92 | 567,220 | -0.28(-1.55%) |
Jun 10, 2014 | 18.45 | 18.45 | 17.96 | 18.20 | 755,338 | +0.01(+0.06%) |
Jun 06, 2014 | 18.33 | 18.33 | 18.08 | 18.19 | 420,428 | -0.14(-0.76%) |
Jun 05, 2014 | 18.14 | 18.33 | 18.01 | 18.33 | 633,480 | +0.17(+0.94%) |
Jun 04, 2014 | 17.95 | 18.16 | 17.90 | 18.16 | 542,081 | +0.11(+0.62%) |
Jun 03, 2014 | 18.23 | 18.27 | 17.96 | 18.05 | 702,868 | -0.18(-1.00%) |
Jun 02, 2014 | 18.31 | 18.35 | 18.14 | 18.23 | 380,984 | -0.05(-0.29%) |
May 30, 2014 | 18.33 | 18.33 | 18.21 | 18.28 | 646,072 | -0.01(-0.03%) |
May 29, 2014 | 18.30 | 18.32 | 18.17 | 18.29 | 411,670 | +0.11(+0.62%) |
May 28, 2014 | 18.16 | 18.27 | 18.10 | 18.17 | 545,771 | +0.07(+0.41%) |
May 27, 2014 | 18.03 | 18.27 | 17.97 | 18.10 | 877,985 | +0.18(+1.01%) |
May 23, 2014 | 18.01 | 17.92 | 17.92 | 17.92 | 740,259 | -0.04(-0.21%) |
May 22, 2014 | 17.96 | 17.98 | 17.75 | 17.96 | 241,525 | +0.04(+0.24%) |
May 21, 2014 | 17.61 | 17.96 | 17.56 | 17.91 | 899,981 | +0.29(+1.67%) |
May 20, 2014 | 17.33 | 17.64 | 17.15 | 17.62 | 1,006,970 | +0.30(+1.76%) |
May 19, 2014 | 17.08 | 17.32 | 16.97 | 17.32 | 248,551 | +0.16(+0.93%) |
May 16, 2014 | 16.93 | 17.16 | 16.90 | 17.16 | 410,328 | +0.20(+1.20%) |
May 15, 2014 | 17.08 | 17.16 | 16.82 | 16.95 | 618,167 | -0.20(-1.18%) |
May 14, 2014 | 17.18 | 17.29 | 17.06 | 17.16 | 696,024 | +0.03(+0.16%) |
May 13, 2014 | 17.35 | 17.42 | 17.13 | 17.13 | 880,187 | -0.22(-1.26%) |
May 12, 2014 | 17.24 | 17.46 | 17.11 | 17.35 | 718,141 | +0.20(+1.18%) |
May 09, 2014 | 16.90 | 17.17 | 16.85 | 17.14 | 520,758 | +0.16(+0.94%) |
May 08, 2014 | 17.18 | 17.29 | 16.95 | 16.98 | 636,777 | -0.22(-1.30%) |
May 07, 2014 | 17.16 | 17.24 | 17.02 | 17.21 | 559,720 | +0.12(+0.72%) |
May 06, 2014 | 17.27 | 17.33 | 17.08 | 17.09 | 392,163 | -0.19(-1.08%) |
May 05, 2014 | 17.30 | 17.44 | 17.14 | 17.27 | 295,196 | -0.07(-0.40%) |
May 02, 2014 | 17.34 | 17.43 | 17.25 | 17.34 | 389,350 | +0.07(+0.43%) |