Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.19 | 17.27 | 17.03 | 17.03 | 360,638 | -0.26(-1.53%) |
Jul 30, 2014 | 17.49 | 17.49 | 17.26 | 17.30 | 343,752 | -0.16(-0.91%) |
Jul 29, 2014 | 17.65 | 17.66 | 17.46 | 17.46 | 156,436 | -0.16(-0.92%) |
Jul 28, 2014 | 17.59 | 17.62 | 17.47 | 17.62 | 226,408 | +0.01(+0.06%) |
Jul 25, 2014 | 17.71 | 17.71 | 17.58 | 17.61 | 265,248 | -0.17(-0.97%) |
Jul 24, 2014 | 17.86 | 17.86 | 17.74 | 17.78 | 192,301 | -0.05(-0.30%) |
Jul 23, 2014 | 17.80 | 17.85 | 17.74 | 17.83 | 117,158 | +0.04(+0.25%) |
Jul 22, 2014 | 17.79 | 17.82 | 17.75 | 17.79 | 876,864 | +0.01(+0.06%) |
Jul 21, 2014 | 17.75 | 17.79 | 17.70 | 17.78 | 365,553 | -0.02(-0.09%) |
Jul 18, 2014 | 17.66 | 17.80 | 17.66 | 17.79 | 404,218 | +0.14(+0.82%) |
Jul 17, 2014 | 17.79 | 17.89 | 17.64 | 17.65 | 442,197 | -0.19(-1.08%) |
Jul 16, 2014 | 17.98 | 17.98 | 17.81 | 17.84 | 386,793 | -0.07(-0.40%) |
Jul 15, 2014 | 17.93 | 17.97 | 17.84 | 17.91 | 403,062 | +0.01(+0.06%) |
Jul 14, 2014 | 17.87 | 17.98 | 17.87 | 17.90 | 357,070 | +0.08(+0.45%) |
Jul 11, 2014 | 17.76 | 17.83 | 17.72 | 17.82 | 363,022 | +0.03(+0.14%) |
Jul 10, 2014 | 17.68 | 17.80 | 17.62 | 17.80 | 403,159 | -0.08(-0.44%) |
Jul 09, 2014 | 17.87 | 17.90 | 17.84 | 17.87 | 686,091 | -0.00(-0.02%) |
Jul 08, 2014 | 17.91 | 17.91 | 17.81 | 17.88 | 181,191 | -0.05(-0.30%) |
Jul 07, 2014 | 17.97 | 17.98 | 17.90 | 17.93 | 103,168 | -0.07(-0.40%) |
Jul 03, 2014 | 17.98 | 18.00 | 18.00 | 18.00 | 92,256 | +0.10(+0.54%) |
Jul 02, 2014 | 18.02 | 18.09 | 17.90 | 17.90 | 84,997 | -0.12(-0.68%) |
Jul 01, 2014 | 17.89 | 18.11 | 17.89 | 18.03 | 198,196 | +0.15(+0.84%) |
Jun 30, 2014 | 17.81 | 17.89 | 17.80 | 17.88 | 160,593 | +0.04(+0.23%) |
Jun 27, 2014 | 17.80 | 17.88 | 17.79 | 17.83 | 314,439 | +0.00(+0.00%) |
Jun 26, 2014 | 17.89 | 17.91 | 17.71 | 17.83 | 538,556 | -0.04(-0.22%) |
Jun 25, 2014 | 17.86 | 17.89 | 17.81 | 17.87 | 193,791 | -0.01(-0.05%) |
Jun 24, 2014 | 17.93 | 18.03 | 17.88 | 17.88 | 156,878 | -0.10(-0.54%) |
Jun 23, 2014 | 18.01 | 18.05 | 17.93 | 17.98 | 167,349 | -0.03(-0.17%) |
Jun 20, 2014 | 18.06 | 18.11 | 18.00 | 18.01 | 415,098 | -0.02(-0.13%) |
Jun 19, 2014 | 18.06 | 18.06 | 17.99 | 18.03 | 54,981 | -0.01(-0.05%) |
Jun 18, 2014 | 17.97 | 18.06 | 17.91 | 18.04 | 136,089 | +0.06(+0.32%) |
Jun 17, 2014 | 17.75 | 18.02 | 17.75 | 17.98 | 119,900 | +0.19(+1.05%) |
Jun 16, 2014 | 17.84 | 17.84 | 17.75 | 17.80 | 84,969 | -0.04(-0.25%) |
Jun 13, 2014 | 17.86 | 17.88 | 17.80 | 17.84 | 83,111 | +0.02(+0.12%) |
Jun 12, 2014 | 17.89 | 17.89 | 17.78 | 17.82 | 100,960 | -0.07(-0.37%) |
Jun 11, 2014 | 17.90 | 17.94 | 17.87 | 17.89 | 110,956 | -0.07(-0.42%) |
Jun 10, 2014 | 17.94 | 17.97 | 17.92 | 17.96 | 125,333 | -0.01(-0.08%) |
Jun 06, 2014 | 17.92 | 18.00 | 17.92 | 17.97 | 286,238 | +0.10(+0.54%) |
Jun 05, 2014 | 17.84 | 17.89 | 17.77 | 17.88 | 137,206 | +0.05(+0.28%) |
Jun 04, 2014 | 17.58 | 17.83 | 17.58 | 17.83 | 271,526 | +0.30(+1.69%) |
Jun 03, 2014 | 17.46 | 17.54 | 17.42 | 17.53 | 172,666 | +0.02(+0.09%) |
Jun 02, 2014 | 17.49 | 17.54 | 17.42 | 17.51 | 226,887 | +0.09(+0.49%) |
May 30, 2014 | 17.40 | 17.48 | 17.39 | 17.43 | 133,398 | -0.01(-0.06%) |
May 29, 2014 | 17.41 | 17.45 | 17.37 | 17.44 | 92,102 | +0.06(+0.32%) |
May 28, 2014 | 17.39 | 17.43 | 17.36 | 17.38 | 314,173 | -0.05(-0.30%) |
May 27, 2014 | 17.38 | 17.47 | 17.38 | 17.44 | 56,656 | +0.09(+0.50%) |
May 23, 2014 | 17.34 | 17.35 | 17.35 | 17.35 | 56,555 | +0.01(+0.05%) |
May 22, 2014 | 17.27 | 17.34 | 17.25 | 17.34 | 81,029 | +0.08(+0.45%) |
May 21, 2014 | 17.21 | 17.32 | 17.21 | 17.26 | 43,781 | +0.07(+0.44%) |
May 20, 2014 | 17.22 | 17.25 | 17.11 | 17.19 | 241,801 | -0.04(-0.26%) |
May 19, 2014 | 17.09 | 17.24 | 17.09 | 17.23 | 149,453 | +0.09(+0.55%) |
May 16, 2014 | 17.13 | 17.14 | 17.03 | 17.14 | 69,653 | +0.00(+0.02%) |
May 15, 2014 | 17.28 | 17.29 | 17.01 | 17.14 | 884,428 | -0.19(-1.07%) |
May 14, 2014 | 17.50 | 17.51 | 17.30 | 17.32 | 53,630 | -0.21(-1.17%) |
May 13, 2014 | 17.53 | 17.57 | 17.49 | 17.53 | 93,809 | -0.00(-0.02%) |
May 12, 2014 | 17.42 | 17.54 | 17.42 | 17.53 | 89,721 | +0.17(+0.99%) |
May 09, 2014 | 17.35 | 17.38 | 17.23 | 17.36 | 85,650 | -0.02(-0.10%) |
May 08, 2014 | 17.35 | 17.49 | 17.34 | 17.38 | 196,690 | +0.06(+0.32%) |
May 07, 2014 | 17.13 | 17.32 | 17.13 | 17.32 | 411,193 | +0.21(+1.23%) |
May 06, 2014 | 17.25 | 17.25 | 17.09 | 17.11 | 116,118 | -0.19(-1.09%) |
May 05, 2014 | 17.27 | 17.32 | 17.15 | 17.30 | 56,728 | -0.04(-0.21%) |
May 02, 2014 | 17.29 | 17.46 | 17.28 | 17.33 | 234,474 | +0.02(+0.10%) |