Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.58 | 15.84 | 15.21 | 15.35 | 783,116 | -0.39(-2.46%) |
Jul 30, 2014 | 15.88 | 15.91 | 15.65 | 15.74 | 454,286 | -0.05(-0.33%) |
Jul 29, 2014 | 15.95 | 16.01 | 15.79 | 15.79 | 195,950 | -0.13(-0.82%) |
Jul 28, 2014 | 16.08 | 16.12 | 15.91 | 15.92 | 247,997 | -0.21(-1.30%) |
Jul 25, 2014 | 16.15 | 16.21 | 16.03 | 16.13 | 332,230 | -0.19(-1.17%) |
Jul 24, 2014 | 16.35 | 16.84 | 16.23 | 16.32 | 649,753 | +0.03(+0.16%) |
Jul 23, 2014 | 16.02 | 16.31 | 16.01 | 16.30 | 451,617 | +0.22(+1.39%) |
Jul 22, 2014 | 16.10 | 16.20 | 16.01 | 16.07 | 331,013 | +0.02(+0.12%) |
Jul 21, 2014 | 16.23 | 16.30 | 16.01 | 16.05 | 525,239 | -0.22(-1.33%) |
Jul 18, 2014 | 16.24 | 16.35 | 16.19 | 16.27 | 404,586 | +0.02(+0.12%) |
Jul 17, 2014 | 16.60 | 16.75 | 16.20 | 16.25 | 306,600 | -0.41(-2.48%) |
Jul 16, 2014 | 16.73 | 16.79 | 16.47 | 16.66 | 421,043 | +0.04(+0.24%) |
Jul 15, 2014 | 16.82 | 16.85 | 16.54 | 16.62 | 308,570 | -0.17(-1.02%) |
Jul 14, 2014 | 16.94 | 16.98 | 16.75 | 16.79 | 305,718 | -0.03(-0.16%) |
Jul 11, 2014 | 16.95 | 17.09 | 16.80 | 16.82 | 453,148 | -0.12(-0.74%) |
Jul 10, 2014 | 16.58 | 16.99 | 16.55 | 16.94 | 477,530 | +0.09(+0.54%) |
Jul 09, 2014 | 16.93 | 17.05 | 16.75 | 16.85 | 570,929 | +0.04(+0.23%) |
Jul 08, 2014 | 17.27 | 17.27 | 16.79 | 16.81 | 727,084 | -0.45(-2.58%) |
Jul 07, 2014 | 17.54 | 17.56 | 17.25 | 17.26 | 371,850 | -0.37(-2.08%) |
Jul 03, 2014 | 17.63 | 17.63 | 17.63 | 17.63 | 128,809 | +0.05(+0.26%) |
Jul 02, 2014 | 17.65 | 17.79 | 17.42 | 17.58 | 260,553 | -0.11(-0.63%) |
Jul 01, 2014 | 17.63 | 17.90 | 17.55 | 17.69 | 555,561 | +0.10(+0.56%) |
Jun 30, 2014 | 17.44 | 17.65 | 17.34 | 17.59 | 418,628 | +0.16(+0.90%) |
Jun 27, 2014 | 17.21 | 17.55 | 17.21 | 17.44 | 1,152,702 | +0.09(+0.49%) |
Jun 26, 2014 | 17.42 | 17.44 | 17.23 | 17.35 | 293,753 | +0.01(+0.04%) |
Jun 25, 2014 | 17.01 | 17.35 | 17.01 | 17.34 | 284,122 | +0.21(+1.22%) |
Jun 24, 2014 | 17.20 | 17.33 | 17.09 | 17.14 | 505,238 | -0.10(-0.61%) |
Jun 23, 2014 | 17.39 | 17.50 | 17.00 | 17.24 | 693,653 | +0.05(+0.30%) |
Jun 20, 2014 | 17.15 | 17.20 | 17.08 | 17.19 | 669,911 | +0.04(+0.23%) |
Jun 19, 2014 | 17.31 | 17.31 | 17.06 | 17.15 | 690,812 | -0.16(-0.91%) |
Jun 18, 2014 | 17.23 | 17.33 | 17.04 | 17.31 | 532,357 | +0.10(+0.57%) |
Jun 17, 2014 | 17.14 | 17.23 | 17.01 | 17.21 | 462,126 | +0.07(+0.42%) |
Jun 16, 2014 | 17.03 | 17.14 | 16.99 | 17.14 | 375,938 | +0.11(+0.65%) |
Jun 13, 2014 | 17.04 | 17.06 | 16.78 | 17.02 | 230,147 | +0.07(+0.39%) |
Jun 12, 2014 | 16.88 | 17.05 | 16.85 | 16.96 | 453,620 | +0.01(+0.08%) |
Jun 11, 2014 | 17.00 | 17.06 | 16.86 | 16.95 | 685,193 | -0.12(-0.69%) |
Jun 10, 2014 | 17.00 | 17.09 | 16.89 | 17.06 | 557,754 | +0.15(+0.89%) |
Jun 06, 2014 | 16.76 | 16.96 | 16.66 | 16.91 | 997,992 | +0.29(+1.77%) |
Jun 05, 2014 | 16.12 | 16.70 | 16.04 | 16.62 | 541,609 | +0.46(+2.83%) |
Jun 04, 2014 | 15.96 | 16.21 | 15.92 | 16.16 | 372,036 | +0.14(+0.90%) |
Jun 03, 2014 | 16.02 | 16.10 | 15.93 | 16.02 | 621,324 | -0.08(-0.53%) |
Jun 02, 2014 | 16.19 | 16.21 | 15.95 | 16.10 | 274,942 | -0.09(-0.57%) |
May 30, 2014 | 16.09 | 16.23 | 16.03 | 16.19 | 529,393 | +0.15(+0.94%) |
May 29, 2014 | 16.02 | 16.12 | 15.97 | 16.04 | 327,252 | +0.03(+0.16%) |
May 28, 2014 | 15.97 | 16.05 | 15.88 | 16.02 | 687,818 | +0.03(+0.16%) |
May 27, 2014 | 15.91 | 16.03 | 15.85 | 15.99 | 273,405 | +0.16(+0.99%) |
May 23, 2014 | 15.66 | 15.83 | 15.83 | 15.83 | 260,943 | +0.15(+0.94%) |
May 22, 2014 | 15.59 | 15.71 | 15.52 | 15.69 | 181,059 | +0.08(+0.52%) |
May 21, 2014 | 15.81 | 15.93 | 15.57 | 15.61 | 463,790 | -0.10(-0.62%) |
May 20, 2014 | 15.85 | 15.95 | 15.64 | 15.70 | 621,483 | -0.14(-0.91%) |
May 19, 2014 | 15.46 | 15.85 | 15.38 | 15.85 | 508,539 | +0.44(+2.89%) |
May 16, 2014 | 15.30 | 15.42 | 15.19 | 15.40 | 245,267 | +0.09(+0.60%) |
May 15, 2014 | 15.29 | 15.32 | 15.00 | 15.31 | 660,386 | -0.10(-0.64%) |
May 14, 2014 | 15.59 | 15.63 | 15.40 | 15.41 | 487,920 | -0.15(-0.97%) |
May 13, 2014 | 15.66 | 15.66 | 15.47 | 15.56 | 343,197 | -0.10(-0.63%) |
May 12, 2014 | 15.27 | 15.73 | 15.24 | 15.66 | 800,228 | +0.53(+3.50%) |
May 09, 2014 | 14.98 | 15.13 | 14.83 | 15.13 | 563,351 | +0.03(+0.17%) |
May 08, 2014 | 14.67 | 15.21 | 14.56 | 15.10 | 1,552,262 | +0.73(+5.10%) |
May 07, 2014 | 14.40 | 14.41 | 14.10 | 14.37 | 459,707 | -0.01(-0.09%) |
May 06, 2014 | 14.80 | 14.80 | 14.19 | 14.38 | 532,625 | -0.47(-3.17%) |
May 05, 2014 | 14.62 | 14.87 | 14.44 | 14.85 | 602,059 | +0.18(+1.25%) |
May 02, 2014 | 14.38 | 14.70 | 14.38 | 14.67 | 537,516 | +0.31(+2.14%) |