Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.14 | 17.16 | 16.99 | 17.00 | 74,950 | -0.37(-2.13%) |
Jul 30, 2014 | 17.38 | 17.44 | 17.32 | 17.37 | 71,204 | -0.08(-0.46%) |
Jul 29, 2014 | 17.53 | 17.53 | 17.42 | 17.45 | 34,792 | -0.01(-0.06%) |
Jul 28, 2014 | 17.57 | 17.57 | 17.36 | 17.46 | 26,033 | +0.00(+0.00%) |
Jul 25, 2014 | 17.56 | 17.56 | 17.40 | 17.46 | 17,335 | -0.09(-0.51%) |
Jul 24, 2014 | 17.48 | 17.60 | 17.48 | 17.55 | 27,854 | +0.08(+0.46%) |
Jul 23, 2014 | 17.57 | 17.59 | 17.45 | 17.47 | 18,272 | -0.13(-0.74%) |
Jul 22, 2014 | 17.53 | 17.62 | 17.52 | 17.60 | 16,851 | +0.10(+0.59%) |
Jul 21, 2014 | 17.49 | 17.52 | 17.42 | 17.50 | 38,344 | -0.06(-0.35%) |
Jul 18, 2014 | 17.37 | 17.61 | 17.37 | 17.56 | 66,058 | +0.21(+1.21%) |
Jul 17, 2014 | 17.49 | 17.62 | 17.35 | 17.35 | 112,307 | -0.16(-0.91%) |
Jul 16, 2014 | 17.52 | 17.58 | 17.49 | 17.51 | 79,363 | -0.07(-0.40%) |
Jul 15, 2014 | 17.53 | 17.70 | 17.46 | 17.58 | 1,273,818 | -0.12(-0.68%) |
Jul 14, 2014 | 17.72 | 17.74 | 17.65 | 17.70 | 26,481 | +0.27(+1.55%) |
Jul 11, 2014 | 17.43 | 17.50 | 17.37 | 17.43 | 2,080,295 | +0.32(+1.86%) |
Jul 10, 2014 | 17.00 | 17.16 | 16.97 | 17.11 | 28,826 | +0.07(+0.42%) |
Jul 09, 2014 | 17.00 | 17.09 | 16.97 | 17.04 | 24,952 | -0.04(-0.23%) |
Jul 08, 2014 | 17.07 | 17.12 | 16.97 | 17.08 | 17,515 | -0.07(-0.41%) |
Jul 07, 2014 | 17.24 | 17.32 | 17.15 | 17.15 | 41,360 | +0.00(+0.00%) |
Jul 03, 2014 | 17.15 | 17.15 | 17.15 | 0 | +0.30(+1.81%) | |
Jul 02, 2014 | 16.92 | 16.93 | 16.81 | 16.84 | 1,437,562 | +0.02(+0.09%) |
Jul 01, 2014 | 16.82 | 16.86 | 16.79 | 16.83 | 84,436 | +0.01(+0.06%) |
Jun 30, 2014 | 16.72 | 16.84 | 16.72 | 16.82 | 62,101 | +0.12(+0.72%) |
Jun 27, 2014 | 16.66 | 16.75 | 16.64 | 16.70 | 56,688 | +0.13(+0.78%) |
Jun 26, 2014 | 16.51 | 16.59 | 16.45 | 16.57 | 42,924 | +0.14(+0.85%) |
Jun 25, 2014 | 16.42 | 16.58 | 16.34 | 16.43 | 37,033 | -0.21(-1.26%) |
Jun 24, 2014 | 16.80 | 16.83 | 16.64 | 16.64 | 49,093 | -0.29(-1.74%) |
Jun 23, 2014 | 16.98 | 16.99 | 16.86 | 16.93 | 22,068 | -0.01(-0.03%) |
Jun 20, 2014 | 17.12 | 17.15 | 16.94 | 16.94 | 33,739 | -0.05(-0.29%) |
Jun 19, 2014 | 17.10 | 17.10 | 16.94 | 16.99 | 35,725 | -0.01(-0.06%) |
Jun 18, 2014 | 16.98 | 17.01 | 16.87 | 17.00 | 56,267 | +0.09(+0.53%) |
Jun 17, 2014 | 16.91 | 16.92 | 16.87 | 16.91 | 27,806 | -0.13(-0.76%) |
Jun 16, 2014 | 17.05 | 17.10 | 17.03 | 17.04 | 12,264 | -0.27(-1.56%) |
Jun 13, 2014 | 17.37 | 17.43 | 17.30 | 17.31 | 38,496 | -0.14(-0.80%) |
Jun 12, 2014 | 17.52 | 17.56 | 17.45 | 17.45 | 20,118 | -0.12(-0.68%) |
Jun 11, 2014 | 17.56 | 17.59 | 17.54 | 17.57 | 23,572 | -0.03(-0.17%) |
Jun 10, 2014 | 17.63 | 17.63 | 17.56 | 17.60 | 43,974 | +0.03(+0.17%) |
Jun 06, 2014 | 17.59 | 17.60 | 17.52 | 17.57 | 30,199 | +0.29(+1.68%) |
Jun 05, 2014 | 17.22 | 17.28 | 17.20 | 17.28 | 601,198 | +0.06(+0.35%) |
Jun 04, 2014 | 17.27 | 17.29 | 17.22 | 17.22 | 278,236 | +0.00(+0.00%) |
Jun 03, 2014 | 17.14 | 17.28 | 17.13 | 17.22 | 1,327,763 | -0.08(-0.46%) |
Jun 02, 2014 | 17.29 | 17.39 | 17.25 | 17.30 | 33,717 | +0.00(+0.00%) |
May 30, 2014 | 17.31 | 17.31 | 17.23 | 17.30 | 31,797 | -0.01(-0.06%) |
May 29, 2014 | 17.27 | 17.35 | 17.27 | 17.31 | 26,012 | +0.11(+0.64%) |
May 28, 2014 | 17.27 | 17.27 | 17.15 | 17.20 | 41,692 | +0.10(+0.58%) |
May 27, 2014 | 17.21 | 17.21 | 17.10 | 17.10 | 30,476 | -0.05(-0.29%) |
May 23, 2014 | 17.15 | 17.15 | 17.15 | 0 | -0.05(-0.29%) | |
May 22, 2014 | 17.22 | 17.24 | 17.20 | 17.20 | 45,288 | -0.03(-0.17%) |
May 21, 2014 | 17.23 | 17.32 | 17.19 | 17.23 | 86,690 | +0.06(+0.35%) |
May 20, 2014 | 17.30 | 17.30 | 17.16 | 17.17 | 32,991 | -0.13(-0.78%) |
May 19, 2014 | 17.32 | 17.32 | 17.27 | 17.30 | 22,850 | -0.20(-1.11%) |
May 16, 2014 | 17.49 | 17.52 | 17.47 | 17.50 | 56,323 | -0.24(-1.35%) |
May 15, 2014 | 17.76 | 17.76 | 17.57 | 17.74 | 48,493 | -0.27(-1.50%) |
May 14, 2014 | 18.15 | 18.17 | 18.00 | 18.01 | 54,645 | +0.14(+0.78%) |
May 13, 2014 | 17.80 | 17.96 | 17.80 | 17.87 | 47,547 | +0.09(+0.51%) |
May 12, 2014 | 17.78 | 17.89 | 17.77 | 17.78 | 16,241 | +0.14(+0.79%) |
May 09, 2014 | 17.61 | 17.72 | 17.59 | 17.64 | 39,429 | -0.27(-1.51%) |
May 08, 2014 | 18.03 | 18.04 | 17.85 | 17.91 | 13,945 | -0.13(-0.72%) |
May 07, 2014 | 19.17 | 18.06 | 17.83 | 18.04 | 28,553 | -1.13(-5.89%) |
May 06, 2014 | 19.15 | 19.26 | 19.10 | 19.17 | 32,615 | +0.27(+1.43%) |
May 05, 2014 | 18.95 | 18.99 | 18.79 | 18.90 | 31,784 | -0.01(-0.05%) |
May 02, 2014 | 19.05 | 19.05 | 18.91 | 18.91 | 26,663 | -0.19(-0.99%) |