Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.43 | 17.51 | 17.32 | 17.37 | 301,538 | -0.02(-0.12%) |
Jul 30, 2014 | 17.46 | 17.47 | 17.28 | 17.39 | 334,927 | -0.04(-0.23%) |
Jul 29, 2014 | 17.58 | 17.61 | 17.43 | 17.43 | 385,803 | +0.29(+1.69%) |
Jul 28, 2014 | 17.02 | 17.14 | 16.99 | 17.14 | 387,304 | +0.43(+2.57%) |
Jul 25, 2014 | 16.73 | 16.73 | 16.63 | 16.71 | 239,995 | +0.01(+0.06%) |
Jul 24, 2014 | 16.65 | 16.74 | 16.64 | 16.70 | 354,515 | +0.23(+1.40%) |
Jul 23, 2014 | 16.45 | 16.50 | 16.42 | 16.47 | 288,796 | -0.08(-0.48%) |
Jul 22, 2014 | 16.50 | 16.63 | 16.45 | 16.55 | 387,597 | +0.20(+1.22%) |
Jul 21, 2014 | 16.26 | 16.35 | 16.24 | 16.35 | 229,353 | -0.09(-0.55%) |
Jul 18, 2014 | 16.50 | 16.50 | 16.39 | 16.44 | 195,143 | -0.11(-0.66%) |
Jul 17, 2014 | 16.67 | 16.70 | 16.51 | 16.55 | 280,878 | -0.10(-0.60%) |
Jul 16, 2014 | 16.65 | 16.66 | 16.57 | 16.65 | 285,782 | -0.02(-0.12%) |
Jul 15, 2014 | 16.71 | 16.75 | 16.60 | 16.67 | 378,385 | +0.06(+0.36%) |
Jul 14, 2014 | 16.51 | 16.64 | 16.47 | 16.61 | 829,888 | +0.80(+5.06%) |
Jul 11, 2014 | 15.83 | 15.94 | 15.71 | 15.81 | 297,736 | -0.05(-0.32%) |
Jul 10, 2014 | 15.70 | 15.86 | 15.69 | 15.86 | 291,793 | +0.05(+0.32%) |
Jul 09, 2014 | 15.77 | 15.82 | 15.71 | 15.81 | 487,418 | +0.10(+0.64%) |
Jul 08, 2014 | 15.81 | 15.83 | 15.68 | 15.71 | 322,555 | +0.18(+1.16%) |
Jul 07, 2014 | 15.56 | 15.56 | 15.49 | 15.53 | 253,986 | -0.28(-1.77%) |
Jul 03, 2014 | 15.78 | 15.81 | 15.81 | 15.81 | 167,700 | +0.04(+0.25%) |
Jul 02, 2014 | 15.78 | 15.81 | 15.73 | 15.77 | 339,758 | +0.28(+1.81%) |
Jul 01, 2014 | 15.40 | 15.51 | 15.39 | 15.49 | 439,123 | +0.16(+1.04%) |
Jun 30, 2014 | 15.34 | 15.40 | 15.31 | 15.33 | 304,488 | +0.09(+0.59%) |
Jun 27, 2014 | 15.29 | 15.30 | 15.16 | 15.24 | 282,179 | -0.15(-0.97%) |
Jun 26, 2014 | 15.38 | 15.46 | 15.35 | 15.39 | 509,018 | +0.42(+2.81%) |
Jun 25, 2014 | 14.97 | 14.98 | 14.88 | 14.97 | 351,838 | -0.01(-0.07%) |
Jun 24, 2014 | 15.08 | 15.16 | 14.96 | 14.98 | 279,756 | -0.12(-0.79%) |
Jun 23, 2014 | 15.15 | 15.17 | 15.07 | 15.10 | 201,584 | -0.19(-1.24%) |
Jun 20, 2014 | 15.46 | 15.46 | 15.25 | 15.29 | 255,866 | -0.27(-1.74%) |
Jun 19, 2014 | 15.60 | 15.63 | 15.50 | 15.56 | 355,783 | -0.04(-0.26%) |
Jun 18, 2014 | 15.52 | 15.60 | 15.43 | 15.60 | 233,910 | +0.20(+1.30%) |
Jun 17, 2014 | 15.43 | 15.45 | 15.36 | 15.40 | 257,325 | +0.02(+0.13%) |
Jun 16, 2014 | 15.47 | 15.49 | 15.34 | 15.38 | 342,395 | +0.00(+0.00%) |
Jun 13, 2014 | 15.35 | 15.40 | 15.32 | 15.38 | 360,556 | +0.30(+1.99%) |
Jun 12, 2014 | 15.21 | 15.25 | 15.05 | 15.08 | 277,296 | +0.07(+0.47%) |
Jun 11, 2014 | 15.09 | 15.14 | 15.00 | 15.01 | 289,467 | -0.08(-0.53%) |
Jun 10, 2014 | 15.12 | 15.17 | 15.06 | 15.09 | 308,519 | +0.41(+2.79%) |
Jun 06, 2014 | 14.72 | 14.76 | 14.68 | 14.68 | 266,341 | -0.04(-0.27%) |
Jun 05, 2014 | 14.72 | 14.79 | 14.66 | 14.72 | 240,308 | -0.12(-0.81%) |
Jun 04, 2014 | 14.90 | 14.92 | 14.84 | 14.84 | 152,737 | -0.20(-1.33%) |
Jun 03, 2014 | 15.01 | 15.08 | 14.95 | 15.04 | 261,256 | +0.04(+0.27%) |
Jun 02, 2014 | 15.07 | 15.09 | 14.98 | 15.00 | 262,665 | +0.04(+0.27%) |
May 30, 2014 | 14.99 | 15.05 | 14.91 | 14.96 | 436,758 | +0.31(+2.12%) |
May 29, 2014 | 14.65 | 14.67 | 14.55 | 14.65 | 351,227 | -0.21(-1.41%) |
May 28, 2014 | 14.94 | 14.94 | 14.82 | 14.86 | 304,907 | +0.05(+0.34%) |
May 27, 2014 | 14.95 | 14.95 | 14.76 | 14.81 | 268,032 | -0.09(-0.60%) |
May 23, 2014 | 14.89 | 14.90 | 14.90 | 14.90 | 203,900 | -0.17(-1.13%) |
May 22, 2014 | 15.10 | 15.16 | 15.04 | 15.07 | 156,433 | +0.08(+0.53%) |
May 21, 2014 | 15.00 | 15.06 | 14.94 | 14.99 | 272,357 | +0.23(+1.56%) |
May 20, 2014 | 14.71 | 14.87 | 14.65 | 14.76 | 764,458 | -0.42(-2.77%) |
May 19, 2014 | 15.19 | 15.26 | 15.02 | 15.18 | 665,019 | -0.48(-3.07%) |
May 16, 2014 | 15.47 | 15.66 | 15.47 | 15.66 | 617,912 | +0.19(+1.23%) |
May 15, 2014 | 15.42 | 15.49 | 15.32 | 15.47 | 749,678 | -0.15(-0.96%) |
May 14, 2014 | 15.78 | 15.87 | 15.61 | 15.62 | 799,076 | -0.26(-1.64%) |
May 13, 2014 | 15.77 | 15.89 | 15.74 | 15.88 | 288,419 | -0.08(-0.50%) |
May 12, 2014 | 16.01 | 16.05 | 15.93 | 15.96 | 659,928 | +0.12(+0.76%) |
May 09, 2014 | 15.97 | 16.05 | 15.74 | 15.84 | 787,707 | -0.43(-2.64%) |
May 08, 2014 | 16.28 | 16.33 | 16.09 | 16.27 | 837,139 | +0.34(+2.13%) |
May 07, 2014 | 15.89 | 15.95 | 15.82 | 15.93 | 555,241 | +0.49(+3.17%) |
May 06, 2014 | 15.35 | 15.47 | 15.34 | 15.44 | 407,034 | +0.05(+0.32%) |
May 05, 2014 | 15.35 | 15.47 | 15.33 | 15.39 | 673,176 | +0.29(+1.92%) |
May 02, 2014 | 15.05 | 15.18 | 15.00 | 15.10 | 633,149 | +0.02(+0.13%) |