Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.74 | 15.91 | 15.56 | 15.57 | 368,045 | -0.34(-2.14%) |
Jul 30, 2014 | 15.92 | 15.98 | 15.76 | 15.91 | 288,196 | +0.08(+0.48%) |
Jul 29, 2014 | 15.91 | 16.03 | 15.81 | 15.83 | 262,027 | -0.08(-0.53%) |
Jul 28, 2014 | 16.00 | 16.04 | 15.80 | 15.92 | 382,342 | -0.10(-0.64%) |
Jul 25, 2014 | 15.99 | 16.15 | 15.95 | 16.02 | 295,728 | -0.08(-0.53%) |
Jul 24, 2014 | 16.17 | 16.34 | 15.97 | 16.10 | 304,418 | -0.07(-0.42%) |
Jul 23, 2014 | 16.22 | 16.24 | 16.06 | 16.17 | 396,208 | -0.05(-0.31%) |
Jul 22, 2014 | 16.20 | 16.33 | 16.15 | 16.22 | 395,148 | +0.09(+0.58%) |
Jul 21, 2014 | 16.18 | 16.36 | 16.11 | 16.13 | 350,757 | -0.12(-0.73%) |
Jul 18, 2014 | 16.18 | 16.33 | 16.15 | 16.25 | 342,186 | +0.04(+0.26%) |
Jul 17, 2014 | 16.27 | 16.42 | 16.08 | 16.20 | 512,458 | -0.17(-1.04%) |
Jul 16, 2014 | 16.48 | 16.49 | 16.27 | 16.37 | 266,033 | -0.03(-0.16%) |
Jul 15, 2014 | 16.59 | 16.73 | 16.37 | 16.40 | 367,051 | -0.19(-1.13%) |
Jul 14, 2014 | 16.55 | 16.77 | 16.49 | 16.59 | 365,694 | +0.20(+1.19%) |
Jul 11, 2014 | 16.52 | 16.64 | 16.30 | 16.39 | 545,457 | -0.16(-0.98%) |
Jul 10, 2014 | 16.50 | 16.69 | 16.43 | 16.55 | 775,537 | -0.44(-2.60%) |
Jul 09, 2014 | 17.11 | 17.16 | 16.88 | 16.99 | 472,764 | -0.08(-0.45%) |
Jul 08, 2014 | 17.15 | 17.15 | 16.97 | 17.07 | 293,718 | -0.11(-0.64%) |
Jul 07, 2014 | 17.23 | 17.24 | 17.05 | 17.18 | 400,887 | -0.08(-0.44%) |
Jul 03, 2014 | 17.26 | 17.26 | 17.26 | 17.26 | 250,554 | +0.05(+0.30%) |
Jul 02, 2014 | 17.52 | 17.62 | 17.16 | 17.21 | 291,903 | -0.37(-2.08%) |
Jul 01, 2014 | 17.45 | 17.75 | 17.38 | 17.57 | 515,447 | +0.20(+1.12%) |
Jun 30, 2014 | 17.45 | 17.45 | 17.18 | 17.38 | 362,181 | -0.12(-0.68%) |
Jun 27, 2014 | 17.09 | 17.55 | 17.09 | 17.50 | 691,555 | +0.30(+1.73%) |
Jun 26, 2014 | 17.21 | 17.21 | 16.95 | 17.20 | 250,015 | -0.01(-0.05%) |
Jun 25, 2014 | 17.00 | 17.32 | 16.94 | 17.21 | 511,637 | +0.14(+0.80%) |
Jun 24, 2014 | 17.02 | 17.45 | 16.88 | 17.07 | 464,208 | +0.04(+0.25%) |
Jun 23, 2014 | 17.28 | 17.39 | 16.95 | 17.03 | 426,654 | -0.27(-1.57%) |
Jun 20, 2014 | 17.17 | 17.39 | 17.17 | 17.30 | 519,556 | +0.06(+0.35%) |
Jun 19, 2014 | 17.22 | 17.39 | 17.14 | 17.24 | 295,756 | +0.03(+0.15%) |
Jun 18, 2014 | 17.25 | 17.36 | 17.09 | 17.22 | 300,779 | -0.03(-0.20%) |
Jun 17, 2014 | 16.78 | 17.28 | 16.73 | 17.25 | 861,618 | +0.44(+2.63%) |
Jun 16, 2014 | 16.75 | 16.83 | 16.66 | 16.81 | 479,097 | +0.07(+0.41%) |
Jun 13, 2014 | 16.99 | 16.99 | 16.69 | 16.74 | 441,685 | -0.17(-1.00%) |
Jun 12, 2014 | 17.10 | 17.22 | 16.89 | 16.91 | 462,914 | -0.22(-1.29%) |
Jun 11, 2014 | 17.32 | 17.35 | 17.05 | 17.13 | 507,762 | -0.33(-1.90%) |
Jun 10, 2014 | 17.56 | 17.70 | 17.43 | 17.46 | 405,389 | -0.20(-1.11%) |
Jun 06, 2014 | 17.30 | 17.65 | 17.30 | 17.66 | 527,756 | +0.46(+2.65%) |
Jun 05, 2014 | 17.26 | 17.29 | 17.01 | 17.20 | 738,828 | +0.06(+0.34%) |
Jun 04, 2014 | 17.20 | 17.37 | 17.11 | 17.14 | 352,555 | -0.19(-1.12%) |
Jun 03, 2014 | 17.39 | 17.63 | 17.27 | 17.34 | 248,298 | -0.12(-0.68%) |
Jun 02, 2014 | 17.40 | 17.51 | 17.03 | 17.45 | 325,614 | +0.08(+0.44%) |
May 30, 2014 | 17.71 | 17.72 | 17.38 | 17.38 | 348,919 | -0.35(-1.95%) |
May 29, 2014 | 17.77 | 17.85 | 17.64 | 17.72 | 435,020 | -0.02(-0.10%) |
May 28, 2014 | 17.78 | 17.86 | 17.65 | 17.74 | 450,117 | -0.06(-0.33%) |
May 27, 2014 | 17.53 | 17.87 | 17.53 | 17.80 | 514,730 | +0.46(+2.63%) |
May 23, 2014 | 17.18 | 17.34 | 17.34 | 17.34 | 361,185 | +0.18(+1.03%) |
May 22, 2014 | 17.10 | 17.41 | 17.10 | 17.17 | 165,529 | +0.12(+0.69%) |
May 21, 2014 | 16.98 | 17.21 | 16.97 | 17.05 | 529,891 | +0.13(+0.75%) |
May 20, 2014 | 17.17 | 17.17 | 16.82 | 16.92 | 534,749 | -0.30(-1.76%) |
May 19, 2014 | 17.16 | 17.37 | 17.16 | 17.23 | 330,126 | -0.02(-0.10%) |
May 16, 2014 | 17.16 | 17.25 | 17.02 | 17.24 | 290,178 | +0.04(+0.25%) |
May 15, 2014 | 17.18 | 17.25 | 16.91 | 17.20 | 513,280 | -0.08(-0.44%) |
May 14, 2014 | 17.72 | 17.75 | 17.22 | 17.28 | 522,156 | -0.44(-2.48%) |
May 13, 2014 | 18.26 | 18.37 | 17.68 | 17.72 | 551,045 | -0.52(-2.87%) |
May 12, 2014 | 17.73 | 18.37 | 17.73 | 18.24 | 866,776 | +0.59(+3.35%) |
May 09, 2014 | 17.12 | 17.65 | 17.00 | 17.65 | 720,290 | +0.49(+2.85%) |
May 08, 2014 | 17.34 | 17.56 | 17.10 | 17.16 | 549,119 | -0.20(-1.17%) |
May 07, 2014 | 17.52 | 17.60 | 17.26 | 17.36 | 613,490 | -0.09(-0.53%) |
May 06, 2014 | 17.97 | 17.99 | 17.43 | 17.45 | 662,164 | -0.54(-3.00%) |
May 05, 2014 | 18.04 | 18.16 | 17.80 | 18.00 | 442,125 | -0.19(-1.02%) |
May 02, 2014 | 18.13 | 18.43 | 18.01 | 18.18 | 437,409 | +0.08(+0.42%) |