Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.51 | 16.70 | 16.47 | 16.60 | 2,409,124 | -0.21(-1.25%) |
Jul 30, 2014 | 16.95 | 16.95 | 16.70 | 16.81 | 251,335 | -0.08(-0.47%) |
Jul 29, 2014 | 16.96 | 16.96 | 16.73 | 16.89 | 392,058 | +0.02(+0.12%) |
Jul 28, 2014 | 16.91 | 16.95 | 16.82 | 16.87 | 251,037 | -0.03(-0.18%) |
Jul 25, 2014 | 16.85 | 17.00 | 16.82 | 16.90 | 559,329 | -0.06(-0.35%) |
Jul 24, 2014 | 16.98 | 17.03 | 16.86 | 16.96 | 850,255 | +0.05(+0.30%) |
Jul 23, 2014 | 16.54 | 17.10 | 16.54 | 16.91 | 1,159,220 | +0.03(+0.18%) |
Jul 22, 2014 | 16.80 | 16.90 | 16.78 | 16.88 | 229,734 | +0.17(+1.02%) |
Jul 21, 2014 | 16.79 | 16.85 | 16.69 | 16.71 | 312,301 | -0.18(-1.07%) |
Jul 18, 2014 | 16.67 | 16.92 | 16.67 | 16.89 | 329,993 | +0.19(+1.14%) |
Jul 17, 2014 | 16.71 | 16.74 | 16.67 | 16.70 | 651,298 | -0.07(-0.42%) |
Jul 16, 2014 | 16.78 | 16.79 | 16.68 | 16.77 | 451,219 | +0.02(+0.12%) |
Jul 15, 2014 | 16.83 | 16.84 | 16.68 | 16.75 | 269,664 | -0.04(-0.24%) |
Jul 14, 2014 | 16.74 | 16.85 | 16.73 | 16.79 | 577,695 | +0.05(+0.30%) |
Jul 11, 2014 | 16.82 | 16.88 | 16.73 | 16.74 | 239,079 | -0.06(-0.36%) |
Jul 10, 2014 | 16.64 | 16.87 | 16.64 | 16.80 | 256,272 | -0.03(-0.18%) |
Jul 09, 2014 | 16.93 | 16.95 | 16.75 | 16.83 | 343,518 | -0.05(-0.30%) |
Jul 08, 2014 | 16.86 | 16.96 | 16.81 | 16.88 | 559,380 | +0.04(+0.24%) |
Jul 07, 2014 | 16.78 | 16.90 | 16.71 | 16.84 | 310,120 | +0.05(+0.30%) |
Jul 03, 2014 | 16.82 | 16.79 | 16.79 | 16.79 | 214,900 | -0.04(-0.24%) |
Jul 02, 2014 | 16.70 | 16.90 | 16.63 | 16.83 | 398,944 | +0.06(+0.36%) |
Jul 01, 2014 | 16.61 | 16.84 | 16.55 | 16.77 | 587,394 | +0.15(+0.90%) |
Jun 30, 2014 | 16.56 | 16.68 | 16.35 | 16.62 | 302,467 | +0.05(+0.30%) |
Jun 27, 2014 | 16.30 | 16.58 | 16.27 | 16.57 | 244,894 | +0.17(+1.04%) |
Jun 26, 2014 | 16.46 | 16.46 | 16.33 | 16.40 | 147,840 | -0.04(-0.24%) |
Jun 25, 2014 | 16.37 | 16.50 | 16.36 | 16.44 | 219,052 | +0.00(+0.00%) |
Jun 24, 2014 | 16.46 | 16.50 | 16.42 | 16.44 | 295,007 | -0.02(-0.12%) |
Jun 23, 2014 | 16.44 | 16.50 | 16.43 | 16.46 | 221,151 | -0.02(-0.12%) |
Jun 20, 2014 | 16.50 | 16.51 | 16.43 | 16.48 | 784,042 | -0.02(-0.12%) |
Jun 19, 2014 | 16.50 | 16.57 | 16.44 | 16.50 | 268,426 | +0.02(+0.12%) |
Jun 18, 2014 | 16.32 | 16.50 | 16.25 | 16.48 | 249,286 | -0.08(-0.48%) |
Jun 17, 2014 | 16.54 | 16.57 | 16.42 | 16.56 | 318,241 | -0.01(-0.06%) |
Jun 16, 2014 | 16.64 | 16.64 | 16.46 | 16.57 | 184,109 | -0.01(-0.06%) |
Jun 13, 2014 | 16.64 | 16.67 | 16.41 | 16.58 | 132,259 | -0.01(-0.06%) |
Jun 12, 2014 | 16.62 | 16.71 | 16.47 | 16.59 | 161,183 | -0.06(-0.36%) |
Jun 11, 2014 | 16.69 | 16.80 | 16.56 | 16.65 | 176,813 | -0.09(-0.54%) |
Jun 10, 2014 | 16.82 | 16.82 | 16.71 | 16.74 | 281,105 | -0.26(-1.53%) |
Jun 06, 2014 | 17.12 | 17.13 | 16.91 | 17.00 | 479,385 | -0.03(-0.18%) |
Jun 05, 2014 | 16.76 | 17.04 | 16.67 | 17.03 | 516,462 | +0.31(+1.85%) |
Jun 04, 2014 | 16.65 | 16.73 | 16.59 | 16.72 | 209,867 | +0.05(+0.30%) |
Jun 03, 2014 | 16.63 | 16.75 | 16.53 | 16.67 | 213,077 | +0.00(+0.00%) |
Jun 02, 2014 | 16.62 | 16.75 | 16.54 | 16.67 | 256,387 | +0.07(+0.42%) |
May 30, 2014 | 16.59 | 16.70 | 16.50 | 16.60 | 616,053 | +0.03(+0.18%) |
May 29, 2014 | 16.51 | 16.64 | 16.42 | 16.57 | 467,771 | +0.13(+0.79%) |
May 28, 2014 | 16.51 | 16.52 | 16.33 | 16.44 | 507,950 | -0.11(-0.66%) |
May 27, 2014 | 16.39 | 16.58 | 16.39 | 16.55 | 327,010 | +0.19(+1.16%) |
May 23, 2014 | 16.22 | 16.36 | 16.36 | 16.36 | 363,400 | +0.08(+0.49%) |
May 22, 2014 | 16.26 | 16.29 | 16.20 | 16.28 | 52,953 | +0.02(+0.12%) |
May 21, 2014 | 16.29 | 16.34 | 16.14 | 16.26 | 256,305 | +0.01(+0.06%) |
May 20, 2014 | 16.42 | 16.44 | 16.19 | 16.25 | 423,836 | -0.16(-0.98%) |
May 19, 2014 | 16.44 | 16.48 | 16.29 | 16.41 | 213,876 | -0.04(-0.24%) |
May 16, 2014 | 16.31 | 16.47 | 16.22 | 16.45 | 229,104 | +0.15(+0.92%) |
May 15, 2014 | 16.30 | 16.36 | 16.18 | 16.30 | 322,368 | -0.09(-0.55%) |
May 14, 2014 | 16.52 | 16.53 | 16.31 | 16.39 | 390,008 | -0.07(-0.43%) |
May 13, 2014 | 16.67 | 16.76 | 16.46 | 16.46 | 378,073 | -0.19(-1.14%) |
May 12, 2014 | 16.55 | 16.71 | 16.48 | 16.65 | 268,916 | +0.20(+1.22%) |
May 09, 2014 | 16.46 | 16.55 | 16.38 | 16.45 | 196,552 | -0.02(-0.12%) |
May 08, 2014 | 16.42 | 16.54 | 16.36 | 16.47 | 767,188 | +0.06(+0.37%) |
May 07, 2014 | 16.25 | 16.41 | 16.20 | 16.41 | 287,730 | +0.20(+1.23%) |
May 06, 2014 | 16.28 | 16.35 | 16.15 | 16.21 | 297,529 | -0.10(-0.61%) |
May 05, 2014 | 16.27 | 16.36 | 16.21 | 16.31 | 262,948 | -0.11(-0.67%) |
May 02, 2014 | 16.38 | 16.60 | 16.32 | 16.42 | 439,090 | +0.04(+0.24%) |