Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.70 | 17.79 | 17.57 | 17.57 | 659,645 | -0.23(-1.27%) |
Jul 30, 2014 | 17.77 | 17.86 | 17.68 | 17.80 | 592,637 | -0.02(-0.09%) |
Jul 29, 2014 | 17.83 | 17.84 | 17.71 | 17.81 | 889,297 | -0.04(-0.24%) |
Jul 28, 2014 | 17.74 | 17.90 | 17.74 | 17.86 | 655,510 | +0.10(+0.58%) |
Jul 25, 2014 | 17.63 | 17.81 | 17.63 | 17.75 | 863,917 | +0.06(+0.36%) |
Jul 24, 2014 | 17.77 | 17.82 | 17.66 | 17.69 | 505,011 | -0.05(-0.29%) |
Jul 23, 2014 | 17.68 | 17.85 | 17.66 | 17.74 | 1,036,774 | +0.15(+0.88%) |
Jul 22, 2014 | 17.87 | 17.87 | 17.52 | 17.59 | 2,046,895 | -0.21(-1.20%) |
Jul 21, 2014 | 17.84 | 17.92 | 17.72 | 17.80 | 461,278 | -0.04(-0.20%) |
Jul 18, 2014 | 17.77 | 17.88 | 17.73 | 17.84 | 494,794 | +0.08(+0.45%) |
Jul 17, 2014 | 17.80 | 17.90 | 17.68 | 17.76 | 308,903 | -0.08(-0.44%) |
Jul 16, 2014 | 17.68 | 17.85 | 17.65 | 17.84 | 375,566 | +0.16(+0.92%) |
Jul 15, 2014 | 17.74 | 17.78 | 17.62 | 17.67 | 343,294 | -0.06(-0.36%) |
Jul 14, 2014 | 17.71 | 17.79 | 17.65 | 17.74 | 547,144 | +0.02(+0.13%) |
Jul 11, 2014 | 17.69 | 17.73 | 17.58 | 17.71 | 364,283 | +0.04(+0.25%) |
Jul 10, 2014 | 17.51 | 17.67 | 17.50 | 17.67 | 581,845 | +0.14(+0.81%) |
Jul 09, 2014 | 17.68 | 17.68 | 17.45 | 17.53 | 579,284 | -0.11(-0.61%) |
Jul 08, 2014 | 17.35 | 17.69 | 17.35 | 17.63 | 819,720 | +0.31(+1.81%) |
Jul 07, 2014 | 17.34 | 17.46 | 17.27 | 17.32 | 1,190,434 | -0.04(-0.25%) |
Jul 03, 2014 | 17.54 | 17.36 | 17.36 | 17.36 | 507,688 | -0.16(-0.93%) |
Jul 02, 2014 | 17.55 | 17.59 | 17.38 | 17.53 | 443,143 | -0.06(-0.32%) |
Jul 01, 2014 | 17.54 | 17.59 | 17.43 | 17.58 | 1,258,407 | +0.06(+0.36%) |
Jun 30, 2014 | 17.64 | 17.65 | 17.40 | 17.52 | 881,087 | -0.04(-0.23%) |
Jun 27, 2014 | 17.49 | 17.58 | 17.37 | 17.56 | 1,151,596 | +0.04(+0.25%) |
Jun 26, 2014 | 17.59 | 17.59 | 17.43 | 17.51 | 620,396 | -0.07(-0.41%) |
Jun 25, 2014 | 17.53 | 17.68 | 17.51 | 17.59 | 785,510 | +0.01(+0.06%) |
Jun 24, 2014 | 17.66 | 17.74 | 17.56 | 17.58 | 671,128 | -0.11(-0.62%) |
Jun 23, 2014 | 17.65 | 17.80 | 17.63 | 17.69 | 940,737 | -0.01(-0.04%) |
Jun 20, 2014 | 17.60 | 17.70 | 17.37 | 17.69 | 1,066,242 | +0.05(+0.29%) |
Jun 19, 2014 | 17.47 | 17.66 | 17.36 | 17.64 | 851,355 | +0.22(+1.29%) |
Jun 18, 2014 | 17.20 | 17.42 | 17.04 | 17.42 | 806,140 | +0.28(+1.66%) |
Jun 17, 2014 | 17.23 | 17.29 | 17.03 | 17.13 | 1,002,229 | -0.10(-0.59%) |
Jun 16, 2014 | 17.53 | 17.54 | 17.21 | 17.24 | 813,296 | -0.24(-1.37%) |
Jun 13, 2014 | 17.30 | 17.51 | 17.12 | 17.48 | 1,027,965 | +0.21(+1.21%) |
Jun 12, 2014 | 17.14 | 17.28 | 16.99 | 17.27 | 1,308,366 | +0.14(+0.80%) |
Jun 11, 2014 | 17.04 | 17.17 | 17.03 | 17.13 | 935,547 | +0.10(+0.60%) |
Jun 10, 2014 | 16.99 | 17.07 | 16.84 | 17.03 | 1,414,637 | -0.32(-1.84%) |
Jun 06, 2014 | 17.46 | 17.47 | 17.32 | 17.35 | 683,548 | -0.07(-0.38%) |
Jun 05, 2014 | 17.44 | 17.48 | 17.20 | 17.41 | 972,253 | +0.11(+0.66%) |
Jun 04, 2014 | 17.29 | 17.36 | 17.23 | 17.30 | 314,871 | -0.01(-0.05%) |
Jun 03, 2014 | 17.21 | 17.32 | 17.19 | 17.31 | 393,975 | +0.03(+0.18%) |
Jun 02, 2014 | 17.23 | 17.34 | 17.18 | 17.28 | 641,353 | +0.05(+0.30%) |
May 30, 2014 | 17.04 | 17.27 | 16.98 | 17.23 | 1,221,431 | +0.23(+1.34%) |
May 29, 2014 | 16.82 | 17.02 | 16.78 | 17.00 | 597,428 | +0.21(+1.24%) |
May 28, 2014 | 16.83 | 16.86 | 16.71 | 16.79 | 783,632 | -0.13(-0.77%) |
May 27, 2014 | 16.87 | 16.97 | 16.83 | 16.92 | 358,539 | +0.09(+0.54%) |
May 23, 2014 | 16.69 | 16.83 | 16.83 | 16.83 | 383,432 | +0.02(+0.14%) |
May 22, 2014 | 16.83 | 16.85 | 16.71 | 16.80 | 162,616 | -0.03(-0.19%) |
May 21, 2014 | 16.98 | 17.03 | 16.78 | 16.84 | 322,497 | -0.12(-0.70%) |
May 20, 2014 | 16.97 | 17.04 | 16.90 | 16.95 | 642,366 | -0.02(-0.12%) |
May 19, 2014 | 16.93 | 16.99 | 16.80 | 16.97 | 370,378 | +0.02(+0.14%) |
May 16, 2014 | 16.85 | 16.96 | 16.68 | 16.95 | 475,253 | +0.12(+0.70%) |
May 15, 2014 | 16.87 | 16.99 | 16.71 | 16.83 | 575,496 | -0.01(-0.07%) |
May 14, 2014 | 16.78 | 16.91 | 16.63 | 16.84 | 639,349 | +0.06(+0.38%) |
May 13, 2014 | 16.90 | 17.05 | 16.70 | 16.78 | 475,804 | -0.13(-0.77%) |
May 12, 2014 | 16.95 | 16.99 | 16.84 | 16.91 | 619,655 | -0.07(-0.42%) |
May 09, 2014 | 16.95 | 17.05 | 16.89 | 16.98 | 814,050 | +0.03(+0.16%) |
May 08, 2014 | 17.01 | 17.11 | 16.80 | 16.95 | 735,108 | -0.05(-0.30%) |
May 07, 2014 | 16.83 | 17.01 | 16.83 | 17.00 | 830,111 | +0.22(+1.34%) |
May 06, 2014 | 16.79 | 16.91 | 16.76 | 16.78 | 705,267 | -0.05(-0.28%) |
May 05, 2014 | 16.64 | 16.83 | 16.56 | 16.83 | 518,931 | +0.10(+0.59%) |
May 02, 2014 | 16.60 | 16.77 | 16.52 | 16.73 | 564,171 | +0.07(+0.43%) |