Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.10 | 17.14 | 16.99 | 17.01 | 2,869,932 | -0.22(-1.26%) |
Jul 30, 2014 | 17.27 | 17.31 | 17.18 | 17.22 | 2,250,585 | +0.01(+0.07%) |
Jul 29, 2014 | 17.26 | 17.28 | 17.21 | 17.21 | 1,245,181 | -0.03(-0.15%) |
Jul 28, 2014 | 17.22 | 17.25 | 17.13 | 17.24 | 4,905,100 | +0.06(+0.37%) |
Jul 25, 2014 | 17.24 | 17.24 | 17.17 | 17.17 | 1,011,884 | -0.11(-0.63%) |
Jul 24, 2014 | 17.33 | 17.33 | 17.26 | 17.28 | 1,092,007 | -0.05(-0.29%) |
Jul 23, 2014 | 17.33 | 17.34 | 17.30 | 17.33 | 1,770,752 | +0.19(+1.08%) |
Jul 22, 2014 | 17.15 | 17.17 | 17.12 | 17.15 | 1,243,699 | +0.12(+0.71%) |
Jul 21, 2014 | 17.01 | 17.07 | 16.99 | 17.03 | 2,111,046 | -0.07(-0.41%) |
Jul 18, 2014 | 17.04 | 17.13 | 17.03 | 17.10 | 1,933,523 | +0.19(+1.14%) |
Jul 17, 2014 | 17.03 | 17.06 | 16.89 | 16.90 | 1,500,089 | -0.12(-0.71%) |
Jul 16, 2014 | 17.02 | 17.04 | 16.99 | 17.03 | 1,658,106 | +0.05(+0.30%) |
Jul 15, 2014 | 17.00 | 17.02 | 16.88 | 16.97 | 1,920,149 | -0.08(-0.49%) |
Jul 14, 2014 | 17.08 | 17.10 | 17.05 | 17.06 | 1,198,683 | +0.08(+0.45%) |
Jul 11, 2014 | 16.99 | 16.99 | 16.92 | 16.98 | 1,337,354 | +0.18(+1.07%) |
Jul 10, 2014 | 16.67 | 16.81 | 16.66 | 16.80 | 1,747,769 | -0.10(-0.57%) |
Jul 09, 2014 | 16.81 | 16.91 | 16.81 | 16.90 | 2,922,486 | -0.01(-0.08%) |
Jul 08, 2014 | 16.94 | 16.95 | 16.87 | 16.91 | 1,551,542 | -0.06(-0.38%) |
Jul 07, 2014 | 16.94 | 16.97 | 16.94 | 16.97 | 1,787,868 | +0.00(+0.00%) |
Jul 03, 2014 | 16.87 | 16.97 | 16.97 | 16.97 | 762,074 | +0.03(+0.15%) |
Jul 02, 2014 | 16.88 | 16.98 | 16.88 | 16.95 | 1,370,744 | +0.16(+0.95%) |
Jul 01, 2014 | 16.72 | 16.82 | 16.72 | 16.79 | 2,745,191 | +0.08(+0.46%) |
Jun 30, 2014 | 16.63 | 16.72 | 16.63 | 16.71 | 2,683,427 | -0.19(-1.13%) |
Jun 27, 2014 | 16.81 | 16.92 | 16.78 | 16.90 | 2,627,868 | +0.00(+0.00%) |
Jun 26, 2014 | 16.85 | 16.92 | 16.80 | 16.90 | 2,360,734 | +0.23(+1.38%) |
Jun 25, 2014 | 16.58 | 16.69 | 16.55 | 16.67 | 2,460,268 | +0.07(+0.39%) |
Jun 24, 2014 | 16.70 | 16.75 | 16.60 | 16.61 | 2,038,022 | -0.23(-1.38%) |
Jun 23, 2014 | 16.83 | 16.85 | 16.78 | 16.84 | 4,969,379 | +0.09(+0.53%) |
Jun 20, 2014 | 16.73 | 16.75 | 16.70 | 16.75 | 2,645,072 | -0.06(-0.34%) |
Jun 19, 2014 | 16.81 | 16.85 | 16.77 | 16.81 | 4,633,184 | +0.18(+1.06%) |
Jun 18, 2014 | 16.43 | 16.63 | 16.41 | 16.63 | 2,690,601 | +0.13(+0.80%) |
Jun 17, 2014 | 16.46 | 16.52 | 16.44 | 16.50 | 2,804,145 | -0.16(-0.98%) |
Jun 16, 2014 | 16.70 | 16.75 | 16.66 | 16.66 | 1,028,589 | -0.01(-0.04%) |
Jun 13, 2014 | 16.66 | 16.68 | 16.61 | 16.67 | 1,353,439 | +0.00(+0.00%) |
Jun 12, 2014 | 16.72 | 16.75 | 16.65 | 16.67 | 750,905 | -0.07(-0.41%) |
Jun 11, 2014 | 16.75 | 16.77 | 16.72 | 16.74 | 1,289,442 | -0.10(-0.60%) |
Jun 10, 2014 | 16.80 | 16.84 | 16.75 | 16.84 | 1,152,247 | +0.11(+0.64%) |
Jun 06, 2014 | 16.71 | 16.76 | 16.68 | 16.73 | 2,262,424 | +0.06(+0.38%) |
Jun 05, 2014 | 16.57 | 16.69 | 16.50 | 16.67 | 3,863,885 | +0.13(+0.80%) |
Jun 04, 2014 | 16.52 | 16.55 | 16.51 | 16.54 | 1,192,410 | -0.09(-0.53%) |
Jun 03, 2014 | 16.63 | 16.64 | 16.60 | 16.63 | 1,794,466 | -0.09(-0.57%) |
Jun 02, 2014 | 16.74 | 16.75 | 16.70 | 16.72 | 1,902,125 | -0.01(-0.08%) |
May 30, 2014 | 16.72 | 16.75 | 16.69 | 16.73 | 2,828,805 | -0.11(-0.67%) |
May 29, 2014 | 16.78 | 16.85 | 16.77 | 16.85 | 1,000,060 | +0.15(+0.91%) |
May 28, 2014 | 16.67 | 16.71 | 16.65 | 16.70 | 1,256,578 | -0.06(-0.38%) |
May 27, 2014 | 16.78 | 16.78 | 16.71 | 16.76 | 1,320,789 | +0.09(+0.57%) |
May 23, 2014 | 16.65 | 16.66 | 16.66 | 16.66 | 814,227 | +0.06(+0.38%) |
May 22, 2014 | 16.58 | 16.62 | 16.57 | 16.60 | 715,766 | +0.10(+0.61%) |
May 21, 2014 | 16.44 | 16.50 | 16.42 | 16.50 | 2,818,709 | +0.14(+0.85%) |
May 20, 2014 | 16.46 | 16.49 | 16.34 | 16.36 | 3,500,454 | -0.26(-1.55%) |
May 19, 2014 | 16.60 | 16.64 | 16.57 | 16.62 | 1,561,355 | -0.22(-1.31%) |
May 16, 2014 | 16.80 | 16.87 | 16.78 | 16.84 | 3,493,528 | +0.04(+0.22%) |
May 15, 2014 | 16.87 | 16.88 | 16.73 | 16.80 | 1,953,214 | -0.03(-0.19%) |
May 14, 2014 | 16.90 | 16.91 | 16.81 | 16.83 | 1,215,825 | +0.05(+0.30%) |
May 13, 2014 | 16.82 | 16.82 | 16.75 | 16.78 | 2,077,024 | +0.01(+0.08%) |
May 12, 2014 | 16.70 | 16.77 | 16.68 | 16.77 | 1,227,029 | +0.05(+0.30%) |
May 09, 2014 | 16.68 | 16.73 | 16.65 | 16.72 | 1,824,845 | -0.03(-0.15%) |
May 08, 2014 | 16.72 | 16.82 | 16.72 | 16.75 | 2,036,608 | +0.11(+0.64%) |
May 07, 2014 | 16.60 | 16.66 | 16.55 | 16.64 | 1,782,588 | -0.01(-0.08%) |
May 06, 2014 | 16.69 | 16.72 | 16.64 | 16.65 | 1,694,120 | +0.08(+0.46%) |
May 05, 2014 | 16.45 | 16.60 | 16.42 | 16.58 | 2,133,388 | +0.03(+0.15%) |
May 02, 2014 | 16.48 | 16.58 | 16.45 | 16.55 | 1,634,743 | +0.04(+0.23%) |