Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.30 | 17.35 | 16.90 | 16.96 | 43,141 | -0.59(-3.36%) |
Jul 30, 2014 | 17.35 | 17.84 | 17.35 | 17.55 | 11,440 | +0.28(+1.62%) |
Jul 29, 2014 | 17.39 | 17.75 | 17.14 | 17.27 | 10,594 | -0.16(-0.92%) |
Jul 28, 2014 | 17.64 | 17.97 | 17.43 | 17.43 | 6,756 | -0.25(-1.41%) |
Jul 25, 2014 | 17.10 | 17.73 | 16.97 | 17.68 | 23,513 | +0.43(+2.49%) |
Jul 24, 2014 | 16.79 | 17.55 | 16.79 | 17.25 | 42,137 | +0.19(+1.11%) |
Jul 23, 2014 | 16.98 | 17.27 | 16.98 | 17.06 | 18,601 | +0.01(+0.06%) |
Jul 22, 2014 | 17.21 | 17.25 | 16.92 | 17.05 | 13,888 | +0.00(+0.00%) |
Jul 21, 2014 | 17.01 | 17.13 | 16.96 | 17.05 | 10,512 | -0.08(-0.47%) |
Jul 18, 2014 | 16.89 | 17.13 | 16.88 | 17.13 | 18,541 | +0.13(+0.76%) |
Jul 17, 2014 | 16.88 | 17.20 | 16.77 | 17.00 | 32,123 | -0.08(-0.47%) |
Jul 16, 2014 | 17.12 | 17.33 | 16.87 | 17.08 | 31,528 | -0.01(-0.06%) |
Jul 15, 2014 | 17.22 | 17.50 | 17.02 | 17.09 | 14,982 | -0.22(-1.27%) |
Jul 14, 2014 | 17.05 | 17.37 | 16.89 | 17.31 | 15,852 | +0.27(+1.58%) |
Jul 11, 2014 | 17.06 | 17.32 | 16.81 | 17.04 | 10,976 | -0.13(-0.76%) |
Jul 10, 2014 | 17.25 | 17.35 | 16.81 | 17.17 | 77,946 | -0.36(-2.05%) |
Jul 09, 2014 | 17.70 | 18.83 | 17.25 | 17.53 | 15,313 | -0.18(-1.02%) |
Jul 08, 2014 | 18.62 | 18.82 | 17.36 | 17.71 | 76,867 | -0.67(-3.65%) |
Jul 07, 2014 | 18.88 | 18.88 | 18.07 | 18.38 | 17,352 | -0.58(-3.06%) |
Jul 03, 2014 | 19.15 | 18.96 | 18.96 | 18.96 | 5,400 | -0.16(-0.84%) |
Jul 02, 2014 | 18.94 | 19.24 | 18.39 | 19.12 | 49,752 | +0.08(+0.42%) |
Jul 01, 2014 | 19.27 | 19.51 | 18.30 | 19.04 | 119,574 | -0.59(-3.01%) |
Jun 30, 2014 | 19.56 | 19.86 | 19.24 | 19.63 | 35,873 | -0.18(-0.91%) |
Jun 27, 2014 | 18.14 | 19.81 | 18.05 | 19.81 | 88,686 | +1.49(+8.13%) |
Jun 26, 2014 | 17.82 | 18.48 | 17.39 | 18.32 | 35,386 | +0.44(+2.46%) |
Jun 25, 2014 | 17.62 | 17.99 | 17.42 | 17.88 | 13,143 | +0.09(+0.51%) |
Jun 24, 2014 | 18.00 | 18.03 | 17.47 | 17.79 | 33,315 | -0.03(-0.17%) |
Jun 23, 2014 | 17.56 | 18.00 | 17.41 | 17.82 | 49,187 | +0.25(+1.42%) |
Jun 20, 2014 | 17.64 | 17.67 | 17.41 | 17.57 | 68,020 | +0.27(+1.56%) |
Jun 19, 2014 | 17.07 | 17.55 | 16.99 | 17.30 | 10,216 | +0.21(+1.23%) |
Jun 18, 2014 | 17.05 | 17.10 | 15.90 | 17.09 | 31,456 | +0.11(+0.65%) |
Jun 17, 2014 | 16.87 | 17.19 | 16.66 | 16.98 | 25,422 | +0.03(+0.18%) |
Jun 16, 2014 | 16.88 | 17.07 | 16.66 | 16.95 | 31,540 | -0.13(-0.76%) |
Jun 13, 2014 | 17.40 | 17.40 | 16.91 | 17.08 | 12,584 | -0.22(-1.27%) |
Jun 12, 2014 | 17.12 | 17.45 | 17.05 | 17.30 | 14,410 | +0.09(+0.52%) |
Jun 11, 2014 | 17.04 | 17.46 | 16.94 | 17.21 | 15,642 | +0.00(+0.00%) |
Jun 10, 2014 | 17.22 | 17.31 | 17.15 | 17.21 | 10,034 | -0.22(-1.26%) |
Jun 06, 2014 | 17.34 | 17.56 | 17.19 | 17.43 | 22,866 | +0.19(+1.10%) |
Jun 05, 2014 | 16.96 | 17.53 | 16.82 | 17.24 | 26,330 | +0.23(+1.35%) |
Jun 04, 2014 | 16.73 | 17.05 | 16.69 | 17.01 | 31,477 | +0.06(+0.35%) |
Jun 03, 2014 | 16.77 | 17.17 | 16.62 | 16.95 | 29,481 | -0.02(-0.12%) |
Jun 02, 2014 | 16.66 | 17.27 | 16.35 | 16.97 | 42,625 | +0.28(+1.68%) |
May 30, 2014 | 17.08 | 17.08 | 16.35 | 16.69 | 34,629 | -0.34(-2.00%) |
May 29, 2014 | 16.77 | 17.11 | 16.59 | 17.03 | 23,083 | +0.30(+1.79%) |
May 28, 2014 | 17.34 | 17.34 | 16.73 | 16.73 | 11,316 | -0.60(-3.46%) |
May 27, 2014 | 17.15 | 17.35 | 16.86 | 17.33 | 15,318 | +0.40(+2.36%) |
May 23, 2014 | 16.58 | 16.93 | 16.93 | 16.93 | 39,200 | +0.23(+1.38%) |
May 22, 2014 | 15.74 | 16.70 | 15.60 | 16.70 | 22,185 | +0.95(+6.03%) |
May 21, 2014 | 15.65 | 15.83 | 15.52 | 15.75 | 42,776 | +0.58(+3.82%) |
May 20, 2014 | 15.29 | 15.29 | 14.96 | 15.17 | 55,201 | -0.25(-1.62%) |
May 19, 2014 | 15.26 | 15.68 | 15.04 | 15.42 | 59,635 | +0.18(+1.18%) |
May 16, 2014 | 15.05 | 15.24 | 15.01 | 15.24 | 20,066 | +0.19(+1.26%) |
May 15, 2014 | 15.00 | 15.12 | 14.70 | 15.05 | 43,251 | -0.02(-0.13%) |
May 14, 2014 | 14.95 | 15.17 | 14.77 | 15.07 | 48,278 | +0.00(+0.00%) |
May 13, 2014 | 15.13 | 15.14 | 14.76 | 15.07 | 22,793 | -0.15(-0.99%) |
May 12, 2014 | 14.91 | 15.50 | 14.89 | 15.22 | 28,260 | +0.33(+2.22%) |
May 09, 2014 | 14.71 | 15.19 | 14.57 | 14.89 | 26,654 | +0.09(+0.61%) |
May 08, 2014 | 14.84 | 14.96 | 14.32 | 14.80 | 41,771 | +0.01(+0.07%) |
May 07, 2014 | 15.08 | 15.08 | 14.65 | 14.79 | 27,403 | -0.21(-1.40%) |
May 06, 2014 | 15.54 | 15.80 | 14.85 | 15.00 | 91,958 | -0.65(-4.15%) |
May 05, 2014 | 15.75 | 15.93 | 15.56 | 15.65 | 73,682 | -0.19(-1.20%) |
May 02, 2014 | 16.15 | 16.15 | 15.61 | 15.84 | 82,227 | -0.20(-1.25%) |