Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.03 | 16.03 | 15.60 | 15.72 | 1,773,364 | -0.40(-2.49%) |
Jul 30, 2014 | 16.54 | 16.55 | 16.08 | 16.12 | 1,085,364 | -0.27(-1.67%) |
Jul 29, 2014 | 16.51 | 16.68 | 16.29 | 16.40 | 1,341,196 | +0.05(+0.32%) |
Jul 28, 2014 | 16.59 | 16.61 | 16.12 | 16.34 | 1,691,880 | -0.32(-1.92%) |
Jul 25, 2014 | 16.70 | 16.73 | 16.54 | 16.66 | 994,629 | -0.14(-0.83%) |
Jul 24, 2014 | 17.33 | 17.41 | 16.75 | 16.80 | 1,693,266 | -0.58(-3.35%) |
Jul 23, 2014 | 17.26 | 17.54 | 17.11 | 17.39 | 1,626,837 | +0.12(+0.71%) |
Jul 22, 2014 | 16.98 | 17.27 | 16.96 | 17.26 | 914,326 | +0.34(+2.00%) |
Jul 21, 2014 | 16.76 | 16.94 | 16.66 | 16.93 | 662,280 | +0.10(+0.62%) |
Jul 18, 2014 | 16.77 | 16.88 | 16.69 | 16.82 | 682,155 | +0.08(+0.45%) |
Jul 17, 2014 | 17.10 | 17.10 | 16.63 | 16.75 | 1,434,863 | -0.50(-2.91%) |
Jul 16, 2014 | 17.03 | 17.32 | 16.78 | 17.25 | 1,208,916 | +0.30(+1.79%) |
Jul 15, 2014 | 16.97 | 17.04 | 16.88 | 16.94 | 1,294,014 | -0.03(-0.17%) |
Jul 14, 2014 | 17.04 | 17.14 | 16.89 | 16.97 | 859,329 | +0.03(+0.21%) |
Jul 11, 2014 | 17.05 | 17.21 | 16.79 | 16.94 | 1,031,045 | -0.12(-0.68%) |
Jul 10, 2014 | 16.84 | 17.17 | 16.66 | 17.05 | 1,097,294 | +0.02(+0.10%) |
Jul 09, 2014 | 17.13 | 17.31 | 17.01 | 17.04 | 710,669 | -0.08(-0.44%) |
Jul 08, 2014 | 17.04 | 17.18 | 16.95 | 17.11 | 736,289 | -0.02(-0.14%) |
Jul 07, 2014 | 17.49 | 17.54 | 17.07 | 17.14 | 981,047 | -0.43(-2.46%) |
Jul 03, 2014 | 17.55 | 17.57 | 17.57 | 17.57 | 340,904 | +0.08(+0.43%) |
Jul 02, 2014 | 17.72 | 17.82 | 17.48 | 17.49 | 567,894 | -0.24(-1.35%) |
Jul 01, 2014 | 17.70 | 17.99 | 17.68 | 17.73 | 916,042 | +0.08(+0.43%) |
Jun 30, 2014 | 17.53 | 17.85 | 17.44 | 17.65 | 782,914 | +0.09(+0.50%) |
Jun 27, 2014 | 17.19 | 17.62 | 17.09 | 17.57 | 1,453,638 | +0.34(+2.00%) |
Jun 26, 2014 | 17.15 | 17.32 | 16.88 | 17.22 | 1,163,449 | +0.12(+0.72%) |
Jun 25, 2014 | 17.12 | 17.22 | 16.95 | 17.10 | 1,031,021 | -0.03(-0.20%) |
Jun 24, 2014 | 16.90 | 17.50 | 16.90 | 17.14 | 1,043,527 | +0.20(+1.17%) |
Jun 23, 2014 | 16.94 | 17.29 | 16.89 | 16.94 | 1,006,673 | +0.05(+0.28%) |
Jun 20, 2014 | 16.84 | 16.90 | 16.54 | 16.89 | 1,146,654 | +0.06(+0.35%) |
Jun 19, 2014 | 16.82 | 17.10 | 16.77 | 16.83 | 936,043 | +0.02(+0.10%) |
Jun 18, 2014 | 16.90 | 16.90 | 16.58 | 16.82 | 1,066,574 | -0.09(-0.52%) |
Jun 17, 2014 | 16.75 | 17.12 | 16.57 | 16.90 | 879,177 | +0.04(+0.24%) |
Jun 16, 2014 | 16.69 | 16.90 | 16.55 | 16.86 | 715,991 | +0.10(+0.59%) |
Jun 13, 2014 | 16.84 | 16.95 | 16.56 | 16.76 | 973,373 | -0.06(-0.35%) |
Jun 12, 2014 | 16.99 | 17.04 | 16.69 | 16.82 | 776,222 | -0.19(-1.13%) |
Jun 11, 2014 | 17.45 | 17.45 | 16.90 | 17.01 | 880,553 | -0.52(-2.99%) |
Jun 10, 2014 | 17.55 | 17.64 | 17.46 | 17.54 | 628,799 | +0.15(+0.87%) |
Jun 06, 2014 | 17.17 | 17.45 | 17.07 | 17.39 | 882,933 | +0.30(+1.77%) |
Jun 05, 2014 | 16.80 | 17.14 | 16.66 | 17.08 | 923,768 | +0.33(+1.98%) |
Jun 04, 2014 | 16.72 | 16.89 | 16.62 | 16.75 | 606,842 | -0.02(-0.14%) |
Jun 03, 2014 | 16.69 | 16.89 | 16.63 | 16.77 | 1,223,884 | -0.01(-0.03%) |
Jun 02, 2014 | 16.68 | 16.82 | 16.48 | 16.78 | 995,630 | +0.10(+0.63%) |
May 30, 2014 | 16.86 | 16.94 | 16.63 | 16.68 | 735,618 | -0.22(-1.28%) |
May 29, 2014 | 16.93 | 17.17 | 16.71 | 16.89 | 714,686 | +0.06(+0.35%) |
May 28, 2014 | 17.06 | 17.22 | 16.83 | 16.83 | 1,096,699 | -0.14(-0.82%) |
May 27, 2014 | 17.22 | 17.36 | 16.87 | 16.97 | 1,121,118 | -0.09(-0.55%) |
May 23, 2014 | 16.82 | 17.07 | 17.07 | 17.07 | 1,460,552 | +0.23(+1.39%) |
May 22, 2014 | 16.36 | 16.86 | 16.23 | 16.83 | 1,315,734 | +0.49(+3.00%) |
May 21, 2014 | 16.26 | 16.37 | 16.08 | 16.34 | 922,399 | +0.12(+0.72%) |
May 20, 2014 | 16.26 | 16.45 | 16.06 | 16.23 | 1,096,917 | -0.11(-0.68%) |
May 19, 2014 | 16.53 | 16.55 | 16.25 | 16.34 | 1,030,630 | -0.25(-1.51%) |
May 16, 2014 | 16.52 | 16.62 | 16.32 | 16.59 | 1,278,626 | +0.23(+1.43%) |
May 15, 2014 | 16.09 | 16.48 | 15.75 | 16.36 | 1,502,919 | +0.20(+1.26%) |
May 14, 2014 | 16.47 | 16.47 | 16.10 | 16.15 | 1,174,529 | -0.31(-1.88%) |
May 13, 2014 | 16.59 | 16.90 | 16.41 | 16.46 | 978,479 | -0.13(-0.81%) |
May 12, 2014 | 16.33 | 16.76 | 16.23 | 16.59 | 1,229,547 | +0.33(+2.01%) |
May 09, 2014 | 15.93 | 16.31 | 15.85 | 16.27 | 1,170,897 | +0.27(+1.70%) |
May 08, 2014 | 15.98 | 16.33 | 15.87 | 16.00 | 1,172,077 | +0.00(+0.00%) |
May 07, 2014 | 16.09 | 16.12 | 15.79 | 16.00 | 1,466,527 | -0.09(-0.54%) |
May 06, 2014 | 16.52 | 16.53 | 15.92 | 16.08 | 1,773,178 | -0.46(-2.79%) |
May 05, 2014 | 16.76 | 17.00 | 16.49 | 16.55 | 1,492,985 | -0.31(-1.82%) |
May 02, 2014 | 16.63 | 17.12 | 16.48 | 16.85 | 2,004,918 | +0.24(+1.46%) |