Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.21 | 15.47 | 14.77 | 14.88 | 132,930 | -0.13(-0.87%) |
Jul 30, 2014 | 15.46 | 15.46 | 14.70 | 15.01 | 197,792 | -0.37(-2.41%) |
Jul 29, 2014 | 15.39 | 15.54 | 15.31 | 15.38 | 208,361 | -0.03(-0.19%) |
Jul 28, 2014 | 15.48 | 15.67 | 15.40 | 15.41 | 73,631 | -0.10(-0.64%) |
Jul 25, 2014 | 15.59 | 15.68 | 15.32 | 15.51 | 180,700 | -0.23(-1.46%) |
Jul 24, 2014 | 15.72 | 15.84 | 15.54 | 15.74 | 123,427 | +0.04(+0.25%) |
Jul 23, 2014 | 15.75 | 15.75 | 15.52 | 15.70 | 66,770 | -0.05(-0.32%) |
Jul 22, 2014 | 15.86 | 15.86 | 15.30 | 15.75 | 61,879 | -0.07(-0.44%) |
Jul 21, 2014 | 15.59 | 15.87 | 15.37 | 15.82 | 156,653 | +0.12(+0.76%) |
Jul 18, 2014 | 15.69 | 15.92 | 15.50 | 15.70 | 323,589 | -0.02(-0.13%) |
Jul 17, 2014 | 15.87 | 15.95 | 15.51 | 15.72 | 206,339 | -0.23(-1.44%) |
Jul 16, 2014 | 16.07 | 16.30 | 15.78 | 15.95 | 275,062 | -0.06(-0.37%) |
Jul 15, 2014 | 16.13 | 16.13 | 15.61 | 16.01 | 338,547 | -0.13(-0.81%) |
Jul 14, 2014 | 15.56 | 16.18 | 15.40 | 16.14 | 620,250 | +0.64(+4.13%) |
Jul 11, 2014 | 15.41 | 15.59 | 15.21 | 15.50 | 1,978,198 | -0.19(-1.21%) |
Jul 10, 2014 | 16.65 | 16.70 | 15.35 | 15.69 | 386,467 | -1.17(-6.94%) |
Jul 09, 2014 | 17.20 | 17.30 | 16.79 | 16.86 | 49,066 | -0.35(-2.03%) |
Jul 08, 2014 | 17.52 | 17.52 | 16.88 | 17.21 | 82,730 | -0.18(-1.04%) |
Jul 07, 2014 | 18.00 | 18.00 | 17.25 | 17.39 | 24,138 | -0.59(-3.28%) |
Jul 03, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 7,400 | +0.15(+0.84%) |
Jul 02, 2014 | 17.85 | 18.00 | 17.64 | 17.83 | 31,474 | -0.08(-0.45%) |
Jul 01, 2014 | 17.73 | 18.00 | 17.46 | 17.91 | 68,797 | +0.32(+1.82%) |
Jun 30, 2014 | 17.06 | 17.92 | 16.81 | 17.59 | 67,351 | +0.60(+3.53%) |
Jun 27, 2014 | 16.87 | 17.34 | 16.87 | 16.99 | 270,733 | -0.01(-0.06%) |
Jun 26, 2014 | 16.82 | 17.18 | 16.82 | 17.00 | 18,837 | -0.17(-0.99%) |
Jun 25, 2014 | 16.92 | 17.24 | 16.84 | 17.17 | 27,852 | +0.20(+1.18%) |
Jun 24, 2014 | 17.07 | 17.24 | 16.89 | 16.97 | 47,205 | -0.08(-0.47%) |
Jun 23, 2014 | 17.10 | 17.23 | 16.36 | 17.05 | 141,923 | -0.31(-1.79%) |
Jun 20, 2014 | 17.60 | 17.60 | 16.96 | 17.36 | 88,020 | -0.16(-0.91%) |
Jun 19, 2014 | 17.86 | 17.95 | 17.36 | 17.52 | 36,695 | -0.43(-2.40%) |
Jun 18, 2014 | 18.00 | 18.13 | 17.68 | 17.95 | 29,451 | +0.00(+0.00%) |
Jun 17, 2014 | 17.91 | 18.10 | 17.66 | 17.95 | 39,069 | -0.04(-0.22%) |
Jun 16, 2014 | 18.11 | 18.32 | 17.76 | 17.99 | 46,043 | -0.10(-0.55%) |
Jun 13, 2014 | 17.95 | 18.82 | 17.87 | 18.09 | 24,075 | +0.23(+1.29%) |
Jun 12, 2014 | 17.51 | 18.11 | 17.51 | 17.86 | 12,808 | -0.26(-1.43%) |
Jun 11, 2014 | 18.08 | 18.22 | 17.54 | 18.12 | 49,866 | +0.03(+0.17%) |
Jun 10, 2014 | 17.95 | 18.19 | 17.81 | 18.09 | 30,516 | -0.20(-1.09%) |
Jun 06, 2014 | 18.28 | 18.70 | 18.18 | 18.29 | 62,463 | +0.05(+0.27%) |
Jun 05, 2014 | 17.00 | 18.32 | 16.97 | 18.24 | 63,037 | +1.17(+6.85%) |
Jun 04, 2014 | 16.96 | 17.17 | 16.74 | 17.07 | 21,500 | +0.12(+0.71%) |
Jun 03, 2014 | 16.81 | 17.10 | 16.80 | 16.95 | 66,259 | +0.00(+0.00%) |
Jun 02, 2014 | 17.33 | 17.33 | 16.77 | 16.95 | 59,818 | -0.14(-0.82%) |
May 30, 2014 | 17.25 | 17.25 | 16.91 | 17.09 | 73,117 | -0.11(-0.64%) |
May 29, 2014 | 17.21 | 17.32 | 16.83 | 17.20 | 68,297 | +0.13(+0.76%) |
May 28, 2014 | 17.42 | 17.46 | 16.91 | 17.07 | 86,534 | -0.46(-2.62%) |
May 27, 2014 | 17.49 | 17.60 | 17.15 | 17.53 | 32,632 | +0.13(+0.75%) |
May 23, 2014 | 16.80 | 17.40 | 17.40 | 17.40 | 63,900 | +0.43(+2.53%) |
May 22, 2014 | 16.98 | 17.00 | 16.82 | 16.97 | 27,729 | +0.21(+1.25%) |
May 21, 2014 | 16.71 | 16.93 | 16.48 | 16.76 | 105,830 | +0.07(+0.42%) |
May 20, 2014 | 16.69 | 16.82 | 16.50 | 16.69 | 81,032 | -0.18(-1.07%) |
May 19, 2014 | 16.85 | 16.98 | 16.56 | 16.87 | 101,085 | -0.08(-0.47%) |
May 16, 2014 | 16.50 | 17.00 | 16.33 | 16.95 | 79,718 | +0.41(+2.48%) |
May 15, 2014 | 16.63 | 16.74 | 16.40 | 16.54 | 101,379 | -0.19(-1.14%) |
May 14, 2014 | 16.72 | 17.00 | 16.63 | 16.73 | 92,917 | -0.07(-0.42%) |
May 13, 2014 | 17.15 | 17.31 | 16.61 | 16.80 | 111,679 | -0.35(-2.04%) |
May 12, 2014 | 17.21 | 17.57 | 16.99 | 17.15 | 79,715 | +0.06(+0.35%) |
May 09, 2014 | 16.85 | 17.13 | 16.71 | 17.09 | 83,221 | +0.17(+1.00%) |
May 08, 2014 | 16.77 | 17.15 | 16.36 | 16.92 | 200,338 | +0.07(+0.42%) |
May 07, 2014 | 17.01 | 17.14 | 16.66 | 16.85 | 116,076 | -0.08(-0.47%) |
May 06, 2014 | 17.00 | 17.30 | 16.85 | 16.93 | 72,105 | -0.09(-0.53%) |
May 05, 2014 | 17.12 | 17.46 | 16.80 | 17.02 | 34,702 | -0.18(-1.05%) |
May 02, 2014 | 17.20 | 17.43 | 16.97 | 17.20 | 61,399 | +0.08(+0.47%) |