Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.72 | 17.72 | 17.51 | 17.61 | 289,483 | -0.07(-0.40%) |
Jul 30, 2014 | 17.75 | 17.79 | 17.65 | 17.68 | 167,313 | -0.05(-0.28%) |
Jul 29, 2014 | 17.58 | 17.84 | 17.58 | 17.73 | 204,597 | -0.06(-0.34%) |
Jul 28, 2014 | 17.70 | 17.87 | 17.64 | 17.79 | 145,962 | +0.14(+0.79%) |
Jul 25, 2014 | 17.58 | 17.73 | 17.57 | 17.65 | 141,287 | +0.10(+0.57%) |
Jul 24, 2014 | 17.50 | 17.66 | 17.47 | 17.55 | 301,225 | +0.05(+0.29%) |
Jul 23, 2014 | 17.52 | 17.62 | 17.42 | 17.50 | 296,764 | -0.05(-0.28%) |
Jul 22, 2014 | 17.61 | 17.68 | 17.51 | 17.55 | 345,993 | +0.00(+0.00%) |
Jul 21, 2014 | 17.90 | 17.99 | 17.51 | 17.55 | 319,693 | -0.14(-0.79%) |
Jul 18, 2014 | 17.65 | 17.98 | 17.65 | 17.69 | 149,724 | -0.01(-0.06%) |
Jul 17, 2014 | 17.94 | 17.94 | 17.68 | 17.70 | 126,075 | -0.20(-1.12%) |
Jul 16, 2014 | 17.74 | 17.95 | 17.74 | 17.90 | 104,330 | +0.21(+1.19%) |
Jul 15, 2014 | 17.83 | 17.84 | 17.62 | 17.69 | 154,363 | -0.01(-0.06%) |
Jul 14, 2014 | 17.85 | 17.87 | 17.65 | 17.70 | 152,849 | -0.17(-0.95%) |
Jul 11, 2014 | 17.90 | 17.93 | 17.85 | 17.87 | 98,771 | -0.04(-0.22%) |
Jul 10, 2014 | 17.76 | 18.01 | 17.76 | 17.91 | 135,645 | +0.05(+0.28%) |
Jul 09, 2014 | 17.83 | 17.99 | 17.79 | 17.86 | 825,964 | -0.02(-0.11%) |
Jul 08, 2014 | 18.10 | 18.10 | 17.82 | 17.88 | 198,688 | -0.26(-1.43%) |
Jul 07, 2014 | 18.46 | 18.46 | 18.12 | 18.14 | 205,883 | -0.26(-1.41%) |
Jul 04, 2014 | 18.55 | 18.58 | 18.31 | 18.40 | 58,523 | -0.11(-0.59%) |
Jul 03, 2014 | 18.50 | 18.55 | 18.40 | 18.51 | 281,595 | -0.02(-0.11%) |
Jul 02, 2014 | 18.22 | 18.69 | 18.21 | 18.53 | 311,567 | +0.30(+1.65%) |
Jun 30, 2014 | 13.61 | 18.23 | 18.23 | 18.23 | 91,800 | -0.01(-0.05%) |
Jun 27, 2014 | 18.22 | 18.30 | 18.17 | 18.24 | 145,354 | -0.03(-0.16%) |
Jun 26, 2014 | 18.14 | 18.30 | 18.05 | 18.27 | 131,561 | +0.08(+0.44%) |
Jun 25, 2014 | 18.00 | 18.19 | 17.98 | 18.19 | 265,803 | +0.23(+1.28%) |
Jun 24, 2014 | 18.09 | 18.12 | 17.94 | 17.96 | 540,331 | -0.05(-0.28%) |
Jun 23, 2014 | 17.98 | 18.22 | 17.85 | 18.01 | 610,313 | +0.23(+1.29%) |
Jun 20, 2014 | 18.00 | 18.10 | 17.78 | 17.78 | 1,120,433 | -0.19(-1.06%) |
Jun 19, 2014 | 18.00 | 18.05 | 17.93 | 17.97 | 287,862 | +0.02(+0.11%) |
Jun 18, 2014 | 17.97 | 18.00 | 17.92 | 17.95 | 342,124 | +0.05(+0.28%) |
Jun 17, 2014 | 17.82 | 18.01 | 17.76 | 17.90 | 171,932 | +0.11(+0.62%) |
Jun 16, 2014 | 17.81 | 17.81 | 17.75 | 17.79 | 123,732 | +0.06(+0.34%) |
Jun 13, 2014 | 17.83 | 17.87 | 17.72 | 17.73 | 112,617 | -0.10(-0.56%) |
Jun 12, 2014 | 17.78 | 17.93 | 17.74 | 17.83 | 134,532 | +0.03(+0.17%) |
Jun 11, 2014 | 17.84 | 17.87 | 17.73 | 17.80 | 195,139 | +0.01(+0.06%) |
Jun 10, 2014 | 17.96 | 17.96 | 17.78 | 17.79 | 97,626 | +0.00(+0.00%) |
Jun 06, 2014 | 18.00 | 18.02 | 17.71 | 17.79 | 98,653 | -0.19(-1.06%) |
Jun 05, 2014 | 17.91 | 18.07 | 17.85 | 17.98 | 130,513 | +0.07(+0.39%) |
Jun 04, 2014 | 17.85 | 18.00 | 17.82 | 17.91 | 77,414 | +0.06(+0.34%) |
Jun 03, 2014 | 17.88 | 17.97 | 17.73 | 17.85 | 90,712 | -0.02(-0.11%) |
Jun 02, 2014 | 17.55 | 17.91 | 17.54 | 17.87 | 109,070 | +0.09(+0.51%) |
May 30, 2014 | 17.90 | 17.94 | 17.76 | 17.78 | 180,356 | -0.12(-0.67%) |
May 29, 2014 | 18.01 | 18.01 | 17.75 | 17.90 | 135,358 | -0.07(-0.39%) |
May 28, 2014 | 18.12 | 18.13 | 17.93 | 17.97 | 246,585 | -0.21(-1.16%) |
May 27, 2014 | 18.12 | 18.23 | 18.12 | 18.18 | 108,128 | -0.01(-0.05%) |
May 26, 2014 | 18.07 | 18.24 | 18.03 | 18.19 | 88,651 | +0.06(+0.33%) |
May 23, 2014 | 17.85 | 18.14 | 17.81 | 18.13 | 180,574 | +0.28(+1.57%) |
May 22, 2014 | 17.65 | 17.85 | 17.60 | 17.85 | 506,178 | +0.27(+1.54%) |
May 21, 2014 | 17.62 | 17.63 | 17.56 | 17.58 | 188,990 | -0.01(-0.06%) |
May 20, 2014 | 17.61 | 17.73 | 17.55 | 17.59 | 105,293 | -0.05(-0.28%) |
May 16, 2014 | 13.63 | 17.64 | 17.64 | 17.64 | 175,200 | -0.03(-0.17%) |
May 15, 2014 | 17.60 | 17.77 | 17.59 | 17.67 | 127,142 | +0.01(+0.06%) |
May 14, 2014 | 17.57 | 17.76 | 17.52 | 17.66 | 169,136 | +0.16(+0.91%) |
May 13, 2014 | 17.40 | 17.57 | 17.35 | 17.50 | 247,349 | +0.21(+1.21%) |
May 12, 2014 | 17.38 | 17.38 | 17.04 | 17.29 | 105,302 | +0.10(+0.58%) |
May 09, 2014 | 17.36 | 17.40 | 17.12 | 17.19 | 91,960 | -0.22(-1.26%) |
May 08, 2014 | 17.60 | 17.60 | 17.36 | 17.41 | 92,881 | -0.17(-0.97%) |
May 07, 2014 | 17.50 | 17.64 | 17.49 | 17.58 | 123,825 | +0.08(+0.46%) |
May 06, 2014 | 17.50 | 17.53 | 17.41 | 17.50 | 109,599 | -0.03(-0.17%) |
May 05, 2014 | 17.56 | 17.65 | 17.40 | 17.53 | 83,058 | -0.04(-0.23%) |
May 02, 2014 | 17.38 | 17.58 | 17.38 | 17.57 | 93,920 | +0.11(+0.63%) |