Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.59 | 15.86 | 15.59 | 15.68 | 33,286 | -0.06(-0.38%) |
Jul 30, 2014 | 15.85 | 15.85 | 15.63 | 15.74 | 59,427 | +0.04(+0.26%) |
Jul 29, 2014 | 16.02 | 16.18 | 15.69 | 15.70 | 49,119 | -0.21(-1.34%) |
Jul 28, 2014 | 16.08 | 16.09 | 15.87 | 15.91 | 14,621 | -0.07(-0.46%) |
Jul 25, 2014 | 16.25 | 16.32 | 15.94 | 15.99 | 23,767 | -0.39(-2.41%) |
Jul 24, 2014 | 16.58 | 16.76 | 16.17 | 16.38 | 42,845 | -0.11(-0.69%) |
Jul 23, 2014 | 16.53 | 16.90 | 16.40 | 16.50 | 21,071 | -0.05(-0.32%) |
Jul 22, 2014 | 16.03 | 16.71 | 16.03 | 16.55 | 31,169 | +0.11(+0.65%) |
Jul 21, 2014 | 16.47 | 16.52 | 16.36 | 16.44 | 44,079 | -0.22(-1.32%) |
Jul 18, 2014 | 16.35 | 16.78 | 16.27 | 16.66 | 57,461 | +0.27(+1.63%) |
Jul 17, 2014 | 17.40 | 17.40 | 16.39 | 16.40 | 29,170 | -1.06(-6.05%) |
Jul 16, 2014 | 17.70 | 17.70 | 17.40 | 17.45 | 22,399 | -0.11(-0.61%) |
Jul 15, 2014 | 17.70 | 17.86 | 17.54 | 17.56 | 35,320 | -0.11(-0.60%) |
Jul 14, 2014 | 17.86 | 17.86 | 17.48 | 17.66 | 42,833 | +0.07(+0.42%) |
Jul 11, 2014 | 17.56 | 17.80 | 17.50 | 17.59 | 27,488 | -0.01(-0.08%) |
Jul 10, 2014 | 17.46 | 17.74 | 17.44 | 17.60 | 33,539 | -0.14(-0.79%) |
Jul 09, 2014 | 17.84 | 17.95 | 17.62 | 17.74 | 20,335 | -0.07(-0.41%) |
Jul 08, 2014 | 17.94 | 17.94 | 17.48 | 17.82 | 29,682 | -0.09(-0.48%) |
Jul 07, 2014 | 18.53 | 18.53 | 17.90 | 17.90 | 18,308 | -0.63(-3.42%) |
Jul 03, 2014 | 18.25 | 18.54 | 18.54 | 18.54 | 14,674 | +0.37(+2.02%) |
Jul 02, 2014 | 18.25 | 18.39 | 17.71 | 18.17 | 47,998 | -0.04(-0.22%) |
Jul 01, 2014 | 17.82 | 18.70 | 17.82 | 18.21 | 52,812 | +0.55(+3.10%) |
Jun 30, 2014 | 17.54 | 17.79 | 17.44 | 17.66 | 17,374 | -0.13(-0.71%) |
Jun 27, 2014 | 17.34 | 17.85 | 17.34 | 17.79 | 143,065 | +0.29(+1.68%) |
Jun 26, 2014 | 17.50 | 17.54 | 17.32 | 17.50 | 18,256 | +0.07(+0.38%) |
Jun 25, 2014 | 17.23 | 17.48 | 17.23 | 17.43 | 27,954 | +0.03(+0.19%) |
Jun 24, 2014 | 17.40 | 17.88 | 17.36 | 17.40 | 22,668 | -0.11(-0.65%) |
Jun 23, 2014 | 17.22 | 17.69 | 17.22 | 17.51 | 39,770 | -0.03(-0.19%) |
Jun 20, 2014 | 17.24 | 17.82 | 17.24 | 17.54 | 107,471 | +0.44(+2.58%) |
Jun 19, 2014 | 17.07 | 17.26 | 16.86 | 17.10 | 28,035 | +0.02(+0.12%) |
Jun 18, 2014 | 17.10 | 17.17 | 17.04 | 17.08 | 24,014 | -0.05(-0.31%) |
Jun 17, 2014 | 17.30 | 17.47 | 17.10 | 17.14 | 21,114 | +0.01(+0.08%) |
Jun 16, 2014 | 17.22 | 17.54 | 16.93 | 17.12 | 25,826 | -0.03(-0.19%) |
Jun 13, 2014 | 17.34 | 17.37 | 17.10 | 17.16 | 18,995 | -0.07(-0.39%) |
Jun 12, 2014 | 17.03 | 17.43 | 17.03 | 17.22 | 44,815 | -0.01(-0.08%) |
Jun 11, 2014 | 17.16 | 17.36 | 16.83 | 17.24 | 31,636 | +0.00(+0.00%) |
Jun 10, 2014 | 17.54 | 17.54 | 16.99 | 17.24 | 39,156 | +0.56(+3.36%) |
Jun 06, 2014 | 16.70 | 16.70 | 16.36 | 16.68 | 23,953 | +0.09(+0.52%) |
Jun 05, 2014 | 16.29 | 16.69 | 16.21 | 16.59 | 39,824 | +0.55(+3.41%) |
Jun 04, 2014 | 15.94 | 16.16 | 15.80 | 16.04 | 106,474 | -0.03(-0.21%) |
Jun 03, 2014 | 16.12 | 16.36 | 15.97 | 16.07 | 41,056 | -0.20(-1.23%) |
Jun 02, 2014 | 16.52 | 16.70 | 16.11 | 16.28 | 67,733 | -0.15(-0.93%) |
May 30, 2014 | 16.33 | 16.52 | 16.12 | 16.43 | 25,435 | +0.17(+1.03%) |
May 29, 2014 | 16.36 | 16.42 | 16.10 | 16.26 | 10,608 | -0.09(-0.57%) |
May 28, 2014 | 16.54 | 16.58 | 16.10 | 16.36 | 31,630 | -0.23(-1.41%) |
May 27, 2014 | 16.38 | 16.66 | 16.31 | 16.59 | 22,563 | +0.37(+2.31%) |
May 23, 2014 | 15.97 | 16.21 | 16.21 | 16.21 | 22,310 | +0.01(+0.08%) |
May 22, 2014 | 16.09 | 16.20 | 16.06 | 16.20 | 6,708 | +0.11(+0.66%) |
May 21, 2014 | 16.13 | 16.40 | 16.00 | 16.09 | 35,285 | -0.02(-0.12%) |
May 20, 2014 | 16.15 | 16.29 | 15.85 | 16.11 | 55,229 | -0.11(-0.70%) |
May 19, 2014 | 15.95 | 16.45 | 15.92 | 16.23 | 19,287 | +0.17(+1.04%) |
May 16, 2014 | 15.95 | 16.08 | 15.75 | 16.06 | 26,258 | +0.07(+0.46%) |
May 15, 2014 | 16.14 | 16.14 | 15.84 | 15.99 | 43,889 | -0.30(-1.84%) |
May 14, 2014 | 16.83 | 16.83 | 16.20 | 16.29 | 50,289 | -0.62(-3.67%) |
May 13, 2014 | 17.23 | 17.23 | 16.64 | 16.91 | 32,885 | -0.37(-2.13%) |
May 12, 2014 | 16.74 | 17.49 | 16.42 | 17.28 | 30,983 | +0.67(+4.02%) |
May 09, 2014 | 16.36 | 16.67 | 16.36 | 16.61 | 20,576 | +0.21(+1.26%) |
May 08, 2014 | 16.62 | 16.71 | 16.36 | 16.40 | 23,170 | -0.16(-0.97%) |
May 07, 2014 | 16.88 | 16.88 | 16.33 | 16.56 | 29,287 | +0.15(+0.89%) |
May 06, 2014 | 16.53 | 16.54 | 16.40 | 16.42 | 70,033 | -0.11(-0.65%) |
May 05, 2014 | 16.72 | 16.72 | 16.25 | 16.52 | 41,248 | -0.28(-1.67%) |
May 02, 2014 | 16.96 | 17.32 | 16.62 | 16.80 | 27,243 | -0.17(-1.02%) |