Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.25 | 16.63 | 16.19 | 16.50 | 17,371 | +0.11(+0.66%) |
Jul 30, 2014 | 16.33 | 16.72 | 16.33 | 16.39 | 20,462 | +0.11(+0.66%) |
Jul 29, 2014 | 16.31 | 16.42 | 16.28 | 16.28 | 9,710 | +0.03(+0.18%) |
Jul 28, 2014 | 16.26 | 16.35 | 16.21 | 16.25 | 11,917 | -0.02(-0.12%) |
Jul 25, 2014 | 16.26 | 16.33 | 16.26 | 16.27 | 13,905 | -0.18(-1.08%) |
Jul 24, 2014 | 16.62 | 16.78 | 16.38 | 16.45 | 13,394 | -0.09(-0.54%) |
Jul 23, 2014 | 16.41 | 16.70 | 16.41 | 16.54 | 9,714 | +0.09(+0.54%) |
Jul 22, 2014 | 16.46 | 16.86 | 16.27 | 16.45 | 23,556 | +0.09(+0.54%) |
Jul 21, 2014 | 16.53 | 16.65 | 16.31 | 16.36 | 10,444 | -0.16(-0.95%) |
Jul 18, 2014 | 16.19 | 16.53 | 16.16 | 16.52 | 12,177 | +0.28(+1.70%) |
Jul 17, 2014 | 16.48 | 16.69 | 16.17 | 16.24 | 29,855 | -0.39(-2.37%) |
Jul 16, 2014 | 16.79 | 16.79 | 16.60 | 16.63 | 43,956 | +0.00(+0.00%) |
Jul 15, 2014 | 16.76 | 16.90 | 16.61 | 16.63 | 13,968 | -0.06(-0.35%) |
Jul 14, 2014 | 16.85 | 17.15 | 16.57 | 16.69 | 12,813 | -0.02(-0.12%) |
Jul 11, 2014 | 16.82 | 16.85 | 16.70 | 16.71 | 25,295 | -0.12(-0.70%) |
Jul 10, 2014 | 16.70 | 16.94 | 16.67 | 16.83 | 52,939 | -0.27(-1.55%) |
Jul 09, 2014 | 17.28 | 17.38 | 17.08 | 17.10 | 35,367 | -0.21(-1.19%) |
Jul 08, 2014 | 17.25 | 17.57 | 17.03 | 17.30 | 38,903 | -0.17(-0.96%) |
Jul 07, 2014 | 17.79 | 17.79 | 17.44 | 17.47 | 15,764 | -0.43(-2.42%) |
Jul 03, 2014 | 18.20 | 17.90 | 17.90 | 17.90 | 12,504 | -0.20(-1.09%) |
Jul 02, 2014 | 18.06 | 18.20 | 17.94 | 18.10 | 9,116 | -0.02(-0.11%) |
Jul 01, 2014 | 17.71 | 18.20 | 17.56 | 18.12 | 35,659 | +0.43(+2.45%) |
Jun 30, 2014 | 17.33 | 17.71 | 17.13 | 17.69 | 39,182 | +0.50(+2.92%) |
Jun 27, 2014 | 16.64 | 17.37 | 16.64 | 17.18 | 221,088 | +0.44(+2.64%) |
Jun 26, 2014 | 17.11 | 17.59 | 16.67 | 16.74 | 32,826 | -0.94(-5.34%) |
Jun 25, 2014 | 17.05 | 17.71 | 16.86 | 17.69 | 16,715 | +0.45(+2.63%) |
Jun 24, 2014 | 17.51 | 17.64 | 17.15 | 17.23 | 22,470 | -0.23(-1.30%) |
Jun 23, 2014 | 16.97 | 17.50 | 16.93 | 17.46 | 17,417 | +0.42(+2.48%) |
Jun 20, 2014 | 17.02 | 17.21 | 16.92 | 17.04 | 36,676 | +0.08(+0.46%) |
Jun 19, 2014 | 16.94 | 17.02 | 16.70 | 16.96 | 10,236 | -0.04(-0.23%) |
Jun 18, 2014 | 16.74 | 17.07 | 16.31 | 17.00 | 12,692 | +0.20(+1.17%) |
Jun 17, 2014 | 16.88 | 17.20 | 16.65 | 16.80 | 24,038 | -0.13(-0.76%) |
Jun 16, 2014 | 15.97 | 16.95 | 15.97 | 16.93 | 21,925 | +0.84(+5.20%) |
Jun 13, 2014 | 16.22 | 16.22 | 16.00 | 16.09 | 9,051 | +0.00(+0.00%) |
Jun 12, 2014 | 16.08 | 16.28 | 15.85 | 16.09 | 9,138 | -0.14(-0.85%) |
Jun 11, 2014 | 16.22 | 16.28 | 15.96 | 16.23 | 9,630 | -0.10(-0.60%) |
Jun 10, 2014 | 16.12 | 16.33 | 15.99 | 16.33 | 18,589 | +0.52(+3.30%) |
Jun 06, 2014 | 15.38 | 15.86 | 14.95 | 15.81 | 35,988 | -0.32(-2.01%) |
Jun 05, 2014 | 15.11 | 16.13 | 15.00 | 16.13 | 18,433 | +0.92(+6.08%) |
Jun 04, 2014 | 15.21 | 16.49 | 14.90 | 15.21 | 18,838 | +0.02(+0.13%) |
Jun 03, 2014 | 15.12 | 15.53 | 15.03 | 15.19 | 34,457 | +0.06(+0.39%) |
Jun 02, 2014 | 15.41 | 15.79 | 15.04 | 15.13 | 11,978 | -0.68(-4.29%) |
May 30, 2014 | 16.27 | 16.28 | 15.70 | 15.81 | 11,039 | -0.47(-2.90%) |
May 29, 2014 | 16.47 | 16.62 | 16.12 | 16.28 | 7,181 | -0.11(-0.66%) |
May 28, 2014 | 16.35 | 16.65 | 16.32 | 16.39 | 12,913 | +0.06(+0.36%) |
May 27, 2014 | 16.42 | 16.67 | 16.16 | 16.33 | 15,812 | +0.04(+0.24%) |
May 23, 2014 | 15.13 | 16.29 | 16.29 | 16.29 | 26,686 | +1.03(+6.76%) |
May 22, 2014 | 15.18 | 15.31 | 14.97 | 15.26 | 23,311 | +0.18(+1.17%) |
May 21, 2014 | 14.99 | 15.17 | 14.96 | 15.08 | 11,833 | +0.11(+0.72%) |
May 20, 2014 | 15.26 | 15.37 | 14.96 | 14.97 | 26,214 | -0.38(-2.49%) |
May 19, 2014 | 15.22 | 15.40 | 15.16 | 15.36 | 7,752 | +0.10(+0.64%) |
May 16, 2014 | 14.97 | 15.36 | 14.95 | 15.26 | 12,309 | +0.28(+1.90%) |
May 15, 2014 | 14.97 | 15.01 | 14.73 | 14.97 | 31,414 | +0.00(+0.00%) |
May 14, 2014 | 15.66 | 15.66 | 14.81 | 14.97 | 15,128 | -0.47(-3.05%) |
May 13, 2014 | 15.77 | 15.77 | 15.43 | 15.44 | 15,773 | -0.32(-2.05%) |
May 12, 2014 | 15.16 | 15.89 | 15.13 | 15.77 | 21,898 | +0.62(+4.08%) |
May 09, 2014 | 14.97 | 15.18 | 14.83 | 15.15 | 11,264 | +0.17(+1.11%) |
May 08, 2014 | 15.07 | 15.16 | 14.94 | 14.98 | 16,364 | -0.06(-0.39%) |
May 07, 2014 | 15.01 | 15.05 | 14.78 | 15.04 | 13,662 | +0.07(+0.46%) |
May 06, 2014 | 15.14 | 15.14 | 14.72 | 14.97 | 18,266 | -0.26(-1.68%) |
May 05, 2014 | 15.33 | 15.33 | 15.20 | 15.23 | 14,572 | -0.19(-1.21%) |
May 02, 2014 | 15.36 | 15.75 | 15.36 | 15.41 | 11,599 | +0.13(+0.83%) |