Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.96 | 17.15 | 16.77 | 17.07 | 428,912 | -0.07(-0.41%) |
Jul 30, 2014 | 17.36 | 17.56 | 17.07 | 17.14 | 322,628 | -0.14(-0.81%) |
Jul 29, 2014 | 17.50 | 17.60 | 17.23 | 17.28 | 209,032 | -0.18(-1.03%) |
Jul 28, 2014 | 17.18 | 17.63 | 17.12 | 17.46 | 360,182 | +0.28(+1.63%) |
Jul 25, 2014 | 17.30 | 17.37 | 16.95 | 17.18 | 438,425 | -0.21(-1.21%) |
Jul 24, 2014 | 17.40 | 17.50 | 17.32 | 17.39 | 228,998 | -0.01(-0.06%) |
Jul 23, 2014 | 17.61 | 17.63 | 17.34 | 17.40 | 261,398 | -0.11(-0.63%) |
Jul 22, 2014 | 17.50 | 17.71 | 17.40 | 17.51 | 277,108 | +0.12(+0.69%) |
Jul 21, 2014 | 17.28 | 17.49 | 17.21 | 17.39 | 217,471 | +0.06(+0.35%) |
Jul 18, 2014 | 17.04 | 17.40 | 17.00 | 17.33 | 295,078 | +0.33(+1.94%) |
Jul 17, 2014 | 17.09 | 17.21 | 16.95 | 17.00 | 350,123 | -0.14(-0.82%) |
Jul 16, 2014 | 17.34 | 17.44 | 17.05 | 17.14 | 290,077 | -0.11(-0.64%) |
Jul 15, 2014 | 17.36 | 17.46 | 17.19 | 17.25 | 274,532 | -0.19(-1.09%) |
Jul 14, 2014 | 17.45 | 17.56 | 17.34 | 17.44 | 338,885 | +0.08(+0.46%) |
Jul 11, 2014 | 17.20 | 17.36 | 17.12 | 17.36 | 368,816 | +0.15(+0.87%) |
Jul 10, 2014 | 17.18 | 17.45 | 17.16 | 17.21 | 612,976 | -0.32(-1.83%) |
Jul 09, 2014 | 17.67 | 17.95 | 17.50 | 17.53 | 778,650 | -0.07(-0.40%) |
Jul 08, 2014 | 18.36 | 18.38 | 17.56 | 17.60 | 1,417,062 | -0.77(-4.19%) |
Jul 07, 2014 | 18.78 | 18.90 | 18.34 | 18.37 | 544,125 | -0.46(-2.44%) |
Jul 03, 2014 | 18.81 | 18.83 | 18.83 | 18.83 | 232,000 | +0.07(+0.37%) |
Jul 02, 2014 | 18.91 | 19.08 | 18.73 | 18.76 | 348,008 | -0.20(-1.05%) |
Jul 01, 2014 | 18.97 | 19.30 | 18.87 | 18.96 | 347,036 | +0.09(+0.48%) |
Jun 30, 2014 | 18.65 | 18.91 | 18.48 | 18.87 | 300,768 | +0.34(+1.83%) |
Jun 27, 2014 | 18.66 | 18.94 | 18.37 | 18.53 | 1,284,296 | -0.23(-1.23%) |
Jun 26, 2014 | 19.05 | 19.05 | 18.59 | 18.76 | 179,952 | -0.20(-1.05%) |
Jun 25, 2014 | 18.42 | 19.00 | 18.31 | 18.96 | 458,744 | +0.45(+2.43%) |
Jun 24, 2014 | 18.52 | 18.87 | 18.42 | 18.51 | 250,807 | +0.00(+0.00%) |
Jun 23, 2014 | 18.57 | 18.57 | 18.35 | 18.51 | 317,407 | +0.02(+0.11%) |
Jun 20, 2014 | 18.92 | 18.92 | 18.35 | 18.49 | 595,302 | -0.36(-1.91%) |
Jun 19, 2014 | 19.06 | 19.20 | 18.69 | 18.85 | 297,047 | -0.15(-0.79%) |
Jun 18, 2014 | 18.92 | 19.03 | 18.57 | 19.00 | 335,841 | +0.12(+0.64%) |
Jun 17, 2014 | 19.09 | 19.19 | 18.75 | 18.88 | 598,582 | -0.28(-1.46%) |
Jun 16, 2014 | 18.90 | 19.35 | 18.82 | 19.16 | 516,067 | +0.20(+1.05%) |
Jun 13, 2014 | 19.19 | 19.32 | 18.92 | 18.96 | 191,253 | -0.11(-0.58%) |
Jun 12, 2014 | 18.93 | 19.15 | 18.70 | 19.07 | 561,283 | +0.09(+0.47%) |
Jun 11, 2014 | 19.07 | 19.10 | 18.86 | 18.98 | 270,231 | -0.22(-1.15%) |
Jun 10, 2014 | 19.37 | 19.49 | 18.90 | 19.20 | 592,723 | -0.01(-0.05%) |
Jun 06, 2014 | 19.06 | 19.42 | 19.00 | 19.21 | 467,483 | +0.28(+1.48%) |
Jun 05, 2014 | 18.72 | 19.03 | 18.50 | 18.93 | 322,140 | +0.20(+1.07%) |
Jun 04, 2014 | 18.65 | 18.99 | 18.60 | 18.73 | 355,565 | +0.06(+0.32%) |
Jun 03, 2014 | 18.69 | 18.97 | 18.50 | 18.67 | 790,225 | -0.12(-0.64%) |
Jun 02, 2014 | 18.98 | 19.03 | 18.60 | 18.79 | 521,324 | -0.18(-0.95%) |
May 30, 2014 | 19.55 | 19.77 | 18.90 | 18.97 | 433,678 | -0.57(-2.92%) |
May 29, 2014 | 19.92 | 19.97 | 19.38 | 19.54 | 316,749 | -0.31(-1.56%) |
May 28, 2014 | 19.88 | 20.30 | 19.64 | 19.85 | 751,785 | +0.21(+1.07%) |
May 27, 2014 | 19.56 | 19.76 | 19.43 | 19.64 | 466,449 | +0.14(+0.72%) |
May 23, 2014 | 19.45 | 19.50 | 19.50 | 19.50 | 264,700 | +0.08(+0.41%) |
May 22, 2014 | 19.50 | 19.81 | 19.26 | 19.42 | 317,853 | -0.08(-0.41%) |
May 21, 2014 | 18.95 | 19.54 | 18.83 | 19.50 | 1,386,804 | +0.56(+2.96%) |
May 20, 2014 | 18.91 | 19.11 | 18.70 | 18.94 | 498,826 | +0.07(+0.37%) |
May 19, 2014 | 18.52 | 18.96 | 18.52 | 18.87 | 489,361 | +0.35(+1.89%) |
May 16, 2014 | 18.36 | 18.55 | 18.15 | 18.52 | 440,098 | +0.12(+0.65%) |
May 15, 2014 | 18.51 | 18.54 | 18.15 | 18.40 | 479,222 | -0.12(-0.65%) |
May 14, 2014 | 18.77 | 18.92 | 18.50 | 18.52 | 658,647 | -0.24(-1.28%) |
May 13, 2014 | 18.51 | 18.91 | 18.44 | 18.76 | 739,911 | +0.17(+0.91%) |
May 12, 2014 | 17.96 | 18.67 | 17.92 | 18.59 | 709,112 | +0.67(+3.74%) |
May 09, 2014 | 17.81 | 18.18 | 17.62 | 17.92 | 883,671 | +0.04(+0.22%) |
May 08, 2014 | 17.07 | 17.99 | 17.07 | 17.88 | 867,168 | +0.81(+4.75%) |
May 07, 2014 | 17.45 | 17.45 | 17.00 | 17.07 | 1,443,338 | -0.28(-1.61%) |
May 06, 2014 | 17.16 | 17.74 | 17.16 | 17.35 | 962,606 | +0.11(+0.61%) |
May 05, 2014 | 17.33 | 17.62 | 17.22 | 17.25 | 1,550,022 | -0.27(-1.51%) |
May 02, 2014 | 17.52 | 17.77 | 16.65 | 17.51 | 3,469,640 | -1.92(-9.88%) |