Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.27 | 17.66 | 17.27 | 17.57 | 114,484 | +0.09(+0.54%) |
Jul 30, 2014 | 17.40 | 17.66 | 17.35 | 17.48 | 115,606 | +0.42(+2.46%) |
Jul 29, 2014 | 17.62 | 17.62 | 16.91 | 17.06 | 67,427 | +0.09(+0.51%) |
Jul 28, 2014 | 17.02 | 17.06 | 16.99 | 16.97 | 63,625 | -0.12(-0.68%) |
Jul 25, 2014 | 17.06 | 17.22 | 17.01 | 17.09 | 68,849 | -0.16(-0.92%) |
Jul 24, 2014 | 17.14 | 17.61 | 16.96 | 17.25 | 69,824 | +0.04(+0.21%) |
Jul 23, 2014 | 17.23 | 17.30 | 17.13 | 17.21 | 33,428 | -0.02(-0.13%) |
Jul 22, 2014 | 17.43 | 17.51 | 17.17 | 17.23 | 39,006 | -0.10(-0.58%) |
Jul 21, 2014 | 17.37 | 17.40 | 17.18 | 17.33 | 52,969 | -0.20(-1.11%) |
Jul 18, 2014 | 17.27 | 17.58 | 17.27 | 17.53 | 74,179 | +0.20(+1.13%) |
Jul 17, 2014 | 17.24 | 17.45 | 17.21 | 17.33 | 115,320 | -0.09(-0.50%) |
Jul 16, 2014 | 17.77 | 17.77 | 17.40 | 17.42 | 56,262 | -0.21(-1.19%) |
Jul 15, 2014 | 17.68 | 17.82 | 17.58 | 17.63 | 50,355 | -0.02(-0.12%) |
Jul 14, 2014 | 17.80 | 17.84 | 17.54 | 17.65 | 48,636 | +0.09(+0.53%) |
Jul 11, 2014 | 17.43 | 17.57 | 17.31 | 17.56 | 69,712 | +0.03(+0.16%) |
Jul 10, 2014 | 17.31 | 17.71 | 17.25 | 17.53 | 85,734 | -0.45(-2.49%) |
Jul 09, 2014 | 18.01 | 18.38 | 17.89 | 17.97 | 57,805 | +0.01(+0.08%) |
Jul 08, 2014 | 18.16 | 18.27 | 17.79 | 17.96 | 85,330 | -0.18(-1.00%) |
Jul 07, 2014 | 18.28 | 18.54 | 18.04 | 18.14 | 64,389 | -0.26(-1.41%) |
Jul 03, 2014 | 18.16 | 18.40 | 18.40 | 18.40 | 30,463 | +0.28(+1.55%) |
Jul 02, 2014 | 18.31 | 18.36 | 18.06 | 18.12 | 48,884 | -0.24(-1.30%) |
Jul 01, 2014 | 17.93 | 18.68 | 17.93 | 18.36 | 103,197 | +0.41(+2.29%) |
Jun 30, 2014 | 17.93 | 17.95 | 17.77 | 17.95 | 91,873 | -0.08(-0.44%) |
Jun 27, 2014 | 17.80 | 18.13 | 17.70 | 18.03 | 273,290 | +0.06(+0.32%) |
Jun 26, 2014 | 17.88 | 17.99 | 17.56 | 17.97 | 30,055 | +0.02(+0.12%) |
Jun 25, 2014 | 17.50 | 17.97 | 17.38 | 17.95 | 64,962 | +0.31(+1.76%) |
Jun 24, 2014 | 17.71 | 18.11 | 17.61 | 17.64 | 69,564 | -0.16(-0.89%) |
Jun 23, 2014 | 17.79 | 17.92 | 17.55 | 17.79 | 86,269 | +0.05(+0.28%) |
Jun 20, 2014 | 17.89 | 17.99 | 17.58 | 17.74 | 223,619 | -0.04(-0.20%) |
Jun 19, 2014 | 17.61 | 17.81 | 17.48 | 17.78 | 60,153 | +0.16(+0.90%) |
Jun 18, 2014 | 17.68 | 17.68 | 17.32 | 17.62 | 42,394 | -0.02(-0.12%) |
Jun 17, 2014 | 17.32 | 17.64 | 17.22 | 17.64 | 67,523 | +0.37(+2.13%) |
Jun 16, 2014 | 17.40 | 17.40 | 17.09 | 17.27 | 49,241 | -0.20(-1.16%) |
Jun 13, 2014 | 17.68 | 17.85 | 17.40 | 17.48 | 42,809 | -0.09(-0.53%) |
Jun 12, 2014 | 17.71 | 17.71 | 17.42 | 17.57 | 42,762 | -0.24(-1.34%) |
Jun 11, 2014 | 17.92 | 17.99 | 17.65 | 17.81 | 61,236 | -0.25(-1.40%) |
Jun 10, 2014 | 18.08 | 18.18 | 17.93 | 18.06 | 35,999 | +0.07(+0.40%) |
Jun 06, 2014 | 17.82 | 18.05 | 17.69 | 17.99 | 64,738 | +0.32(+1.80%) |
Jun 05, 2014 | 16.96 | 17.69 | 16.95 | 17.67 | 61,380 | +0.67(+3.95%) |
Jun 04, 2014 | 16.95 | 17.29 | 16.95 | 17.00 | 34,586 | -0.12(-0.68%) |
Jun 03, 2014 | 17.32 | 17.53 | 17.01 | 17.12 | 81,082 | -0.24(-1.37%) |
Jun 02, 2014 | 17.63 | 17.63 | 17.12 | 17.35 | 51,363 | -0.17(-0.99%) |
May 30, 2014 | 17.43 | 17.63 | 17.32 | 17.53 | 93,688 | +0.20(+1.13%) |
May 29, 2014 | 17.51 | 17.61 | 17.27 | 17.33 | 111,863 | -0.03(-0.17%) |
May 28, 2014 | 17.49 | 17.53 | 17.22 | 17.36 | 59,159 | -0.23(-1.31%) |
May 27, 2014 | 17.32 | 17.64 | 17.17 | 17.59 | 58,421 | +0.44(+2.57%) |
May 23, 2014 | 17.12 | 17.15 | 17.15 | 17.15 | 79,898 | +0.15(+0.89%) |
May 22, 2014 | 16.78 | 17.09 | 16.65 | 17.00 | 42,393 | +0.30(+1.77%) |
May 21, 2014 | 16.78 | 16.88 | 16.43 | 16.70 | 57,303 | +0.06(+0.35%) |
May 20, 2014 | 16.83 | 17.06 | 16.47 | 16.65 | 121,453 | -0.29(-1.71%) |
May 19, 2014 | 16.44 | 16.94 | 16.44 | 16.93 | 61,439 | +0.40(+2.40%) |
May 16, 2014 | 16.48 | 16.54 | 16.17 | 16.54 | 104,585 | +0.01(+0.04%) |
May 15, 2014 | 16.36 | 16.57 | 16.04 | 16.53 | 88,694 | +0.01(+0.09%) |
May 14, 2014 | 17.03 | 17.03 | 16.49 | 16.52 | 106,029 | -0.53(-3.09%) |
May 13, 2014 | 17.54 | 17.54 | 16.94 | 17.04 | 39,892 | -0.48(-2.76%) |
May 12, 2014 | 16.89 | 17.56 | 16.89 | 17.53 | 111,079 | +0.67(+4.00%) |
May 09, 2014 | 16.37 | 16.88 | 16.24 | 16.85 | 102,577 | +0.37(+2.26%) |
May 08, 2014 | 16.77 | 16.90 | 16.42 | 16.48 | 61,638 | -0.27(-1.63%) |
May 07, 2014 | 16.66 | 16.81 | 16.19 | 16.75 | 77,268 | +0.16(+0.99%) |
May 06, 2014 | 16.69 | 16.77 | 16.42 | 16.59 | 115,251 | -0.21(-1.24%) |
May 05, 2014 | 16.52 | 16.84 | 16.46 | 16.80 | 73,853 | +0.13(+0.77%) |
May 02, 2014 | 16.75 | 17.10 | 16.39 | 16.67 | 64,830 | -0.01(-0.04%) |