Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.26 | 16.45 | 16.18 | 16.24 | 317,698 | -0.17(-1.04%) |
Jul 30, 2014 | 16.41 | 16.49 | 16.20 | 16.41 | 219,987 | +0.14(+0.87%) |
Jul 29, 2014 | 16.53 | 16.65 | 16.27 | 16.27 | 286,414 | -0.21(-1.25%) |
Jul 28, 2014 | 16.92 | 16.92 | 16.41 | 16.48 | 335,152 | -0.43(-2.56%) |
Jul 25, 2014 | 16.23 | 17.11 | 16.01 | 16.91 | 585,533 | +0.61(+3.74%) |
Jul 24, 2014 | 18.42 | 19.02 | 15.89 | 16.30 | 1,432,270 | -0.13(-0.78%) |
Jul 23, 2014 | 16.27 | 16.54 | 16.06 | 16.43 | 838,116 | +0.27(+1.67%) |
Jul 22, 2014 | 16.04 | 16.27 | 15.94 | 16.16 | 280,645 | +0.20(+1.24%) |
Jul 21, 2014 | 16.09 | 16.31 | 15.91 | 15.96 | 275,716 | -0.22(-1.36%) |
Jul 18, 2014 | 15.95 | 16.36 | 15.89 | 16.18 | 471,018 | +0.28(+1.74%) |
Jul 17, 2014 | 16.31 | 16.45 | 15.63 | 15.90 | 735,224 | -0.57(-3.44%) |
Jul 16, 2014 | 16.55 | 16.74 | 16.41 | 16.47 | 311,831 | +0.05(+0.30%) |
Jul 15, 2014 | 16.67 | 16.76 | 16.32 | 16.42 | 242,076 | -0.23(-1.36%) |
Jul 14, 2014 | 16.85 | 16.85 | 16.61 | 16.65 | 141,269 | +0.00(+0.00%) |
Jul 11, 2014 | 16.74 | 16.77 | 16.55 | 16.65 | 159,587 | -0.09(-0.55%) |
Jul 10, 2014 | 17.02 | 17.02 | 16.73 | 16.74 | 168,914 | -0.60(-3.47%) |
Jul 09, 2014 | 17.39 | 17.59 | 17.33 | 17.34 | 217,910 | +0.03(+0.16%) |
Jul 08, 2014 | 17.35 | 17.41 | 17.16 | 17.31 | 235,177 | -0.10(-0.57%) |
Jul 07, 2014 | 17.86 | 17.86 | 17.40 | 17.41 | 193,136 | -0.43(-2.38%) |
Jul 03, 2014 | 17.57 | 17.84 | 17.84 | 17.84 | 133,457 | +0.30(+1.69%) |
Jul 02, 2014 | 17.78 | 17.88 | 17.50 | 17.54 | 177,987 | -0.20(-1.15%) |
Jul 01, 2014 | 17.48 | 17.86 | 17.48 | 17.74 | 235,362 | +0.28(+1.62%) |
Jun 30, 2014 | 17.33 | 17.68 | 17.23 | 17.46 | 229,678 | +0.11(+0.61%) |
Jun 27, 2014 | 17.36 | 17.47 | 17.25 | 17.36 | 1,070,006 | -0.07(-0.41%) |
Jun 26, 2014 | 17.46 | 17.63 | 17.07 | 17.43 | 393,332 | -0.08(-0.48%) |
Jun 25, 2014 | 17.21 | 17.55 | 17.15 | 17.51 | 311,325 | +0.16(+0.89%) |
Jun 24, 2014 | 17.31 | 17.65 | 17.26 | 17.36 | 332,430 | +0.03(+0.16%) |
Jun 23, 2014 | 17.17 | 17.56 | 17.17 | 17.33 | 327,190 | +0.21(+1.24%) |
Jun 20, 2014 | 17.16 | 17.26 | 16.91 | 17.12 | 627,871 | -0.23(-1.30%) |
Jun 19, 2014 | 17.53 | 17.68 | 17.34 | 17.34 | 164,253 | -0.19(-1.09%) |
Jun 18, 2014 | 17.53 | 17.69 | 17.29 | 17.53 | 216,105 | -0.14(-0.80%) |
Jun 17, 2014 | 17.25 | 17.69 | 17.23 | 17.67 | 255,637 | +0.34(+1.95%) |
Jun 16, 2014 | 17.36 | 17.50 | 17.20 | 17.34 | 220,980 | -0.04(-0.20%) |
Jun 13, 2014 | 17.43 | 17.51 | 17.07 | 17.37 | 226,833 | -0.01(-0.04%) |
Jun 12, 2014 | 17.45 | 17.55 | 17.20 | 17.38 | 189,337 | -0.06(-0.36%) |
Jun 11, 2014 | 17.59 | 17.69 | 17.29 | 17.44 | 232,365 | -0.22(-1.24%) |
Jun 10, 2014 | 17.82 | 17.90 | 17.65 | 17.66 | 138,963 | +0.18(+1.01%) |
Jun 06, 2014 | 16.80 | 17.63 | 16.80 | 17.48 | 442,234 | +0.78(+4.65%) |
Jun 05, 2014 | 16.41 | 16.80 | 16.30 | 16.71 | 181,906 | +0.35(+2.16%) |
Jun 04, 2014 | 16.29 | 16.41 | 16.11 | 16.35 | 180,151 | +0.00(+0.00%) |
Jun 03, 2014 | 16.38 | 16.65 | 16.20 | 16.35 | 203,520 | -0.11(-0.69%) |
Jun 02, 2014 | 16.64 | 16.64 | 16.26 | 16.47 | 148,043 | -0.08(-0.47%) |
May 30, 2014 | 16.79 | 16.90 | 16.50 | 16.54 | 170,279 | -0.21(-1.26%) |
May 29, 2014 | 16.98 | 17.23 | 16.68 | 16.76 | 123,056 | -0.17(-1.00%) |
May 28, 2014 | 17.17 | 17.42 | 16.91 | 16.93 | 152,208 | -0.28(-1.60%) |
May 27, 2014 | 17.34 | 17.48 | 17.15 | 17.20 | 165,521 | +0.00(+0.00%) |
May 23, 2014 | 16.74 | 17.20 | 17.20 | 17.20 | 219,171 | +0.47(+2.83%) |
May 22, 2014 | 16.64 | 16.83 | 16.56 | 16.73 | 106,490 | +0.21(+1.28%) |
May 21, 2014 | 16.57 | 16.62 | 16.33 | 16.52 | 213,521 | -0.04(-0.26%) |
May 20, 2014 | 16.80 | 16.80 | 16.37 | 16.56 | 257,208 | -0.28(-1.64%) |
May 19, 2014 | 16.74 | 16.89 | 16.47 | 16.83 | 171,636 | +0.04(+0.25%) |
May 16, 2014 | 16.59 | 16.80 | 16.41 | 16.79 | 190,786 | +0.20(+1.23%) |
May 15, 2014 | 16.93 | 16.94 | 16.36 | 16.59 | 254,719 | -0.37(-2.21%) |
May 14, 2014 | 17.31 | 17.31 | 16.89 | 16.96 | 346,357 | -0.37(-2.12%) |
May 13, 2014 | 17.55 | 17.81 | 17.19 | 17.33 | 316,264 | -0.24(-1.37%) |
May 12, 2014 | 17.36 | 17.78 | 17.36 | 17.57 | 390,476 | +0.20(+1.18%) |
May 09, 2014 | 17.12 | 17.46 | 17.05 | 17.36 | 305,941 | +0.21(+1.23%) |
May 08, 2014 | 17.13 | 17.60 | 17.05 | 17.15 | 326,834 | +0.01(+0.04%) |
May 07, 2014 | 17.09 | 17.21 | 16.85 | 17.14 | 250,875 | +0.13(+0.79%) |
May 06, 2014 | 17.04 | 17.22 | 16.58 | 17.01 | 422,886 | -0.04(-0.25%) |
May 05, 2014 | 17.34 | 17.34 | 16.94 | 17.05 | 223,765 | -0.38(-2.19%) |
May 02, 2014 | 16.97 | 17.60 | 16.94 | 17.43 | 395,406 | +0.54(+3.22%) |