Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.46 | 16.50 | 16.22 | 16.46 | 104,059 | +0.01(+0.06%) |
Jul 30, 2014 | 16.30 | 16.55 | 16.25 | 16.45 | 362,288 | +0.13(+0.80%) |
Jul 29, 2014 | 16.39 | 16.47 | 16.29 | 16.32 | 110,335 | -0.13(-0.79%) |
Jul 28, 2014 | 16.71 | 16.72 | 16.39 | 16.45 | 129,316 | -0.29(-1.73%) |
Jul 25, 2014 | 16.60 | 16.75 | 16.60 | 16.74 | 49,438 | +0.05(+0.30%) |
Jul 24, 2014 | 16.80 | 16.81 | 16.66 | 16.69 | 66,618 | -0.10(-0.60%) |
Jul 23, 2014 | 16.89 | 16.93 | 16.71 | 16.79 | 77,838 | -0.08(-0.47%) |
Jul 22, 2014 | 16.68 | 16.89 | 16.66 | 16.87 | 181,478 | +0.17(+1.02%) |
Jul 21, 2014 | 16.64 | 16.76 | 16.60 | 16.70 | 63,644 | -0.02(-0.12%) |
Jul 18, 2014 | 16.73 | 16.83 | 16.56 | 16.72 | 183,301 | -0.12(-0.71%) |
Jul 17, 2014 | 16.90 | 16.92 | 16.74 | 16.84 | 92,128 | +0.03(+0.18%) |
Jul 16, 2014 | 16.80 | 16.89 | 16.69 | 16.81 | 73,463 | +0.00(+0.00%) |
Jul 15, 2014 | 16.76 | 16.94 | 16.73 | 16.81 | 170,230 | -0.01(-0.06%) |
Jul 14, 2014 | 16.62 | 16.82 | 16.60 | 16.82 | 68,450 | +0.12(+0.72%) |
Jul 11, 2014 | 16.65 | 16.72 | 16.57 | 16.70 | 63,448 | +0.00(+0.00%) |
Jul 10, 2014 | 16.65 | 16.76 | 16.65 | 16.70 | 60,793 | -0.09(-0.54%) |
Jul 09, 2014 | 16.74 | 16.80 | 16.62 | 16.79 | 118,916 | +0.04(+0.24%) |
Jul 08, 2014 | 16.96 | 16.97 | 16.68 | 16.75 | 243,002 | -0.30(-1.76%) |
Jul 07, 2014 | 16.88 | 17.05 | 16.82 | 17.05 | 113,057 | +0.10(+0.59%) |
Jul 04, 2014 | 16.76 | 17.03 | 16.76 | 16.95 | 66,207 | -0.08(-0.47%) |
Jul 03, 2014 | 17.23 | 17.23 | 16.98 | 17.03 | 65,750 | -0.12(-0.70%) |
Jul 02, 2014 | 16.83 | 17.28 | 16.83 | 17.15 | 231,311 | +0.24(+1.42%) |
Jun 30, 2014 | 16.91 | 16.91 | 16.91 | 0 | +0.21(+1.26%) | |
Jun 27, 2014 | 16.73 | 16.93 | 16.53 | 16.70 | 129,109 | -0.15(-0.89%) |
Jun 26, 2014 | 16.99 | 16.99 | 16.57 | 16.85 | 187,659 | +0.03(+0.18%) |
Jun 25, 2014 | 16.80 | 16.87 | 16.71 | 16.82 | 80,971 | +0.02(+0.12%) |
Jun 24, 2014 | 17.00 | 17.09 | 16.79 | 16.80 | 230,753 | -0.20(-1.18%) |
Jun 23, 2014 | 17.04 | 17.04 | 16.68 | 17.00 | 210,599 | -0.01(-0.06%) |
Jun 20, 2014 | 17.09 | 17.14 | 16.92 | 17.01 | 773,662 | +0.02(+0.12%) |
Jun 19, 2014 | 16.92 | 17.03 | 16.89 | 16.99 | 150,865 | +0.07(+0.41%) |
Jun 18, 2014 | 17.00 | 17.10 | 16.85 | 16.92 | 171,612 | -0.14(-0.82%) |
Jun 17, 2014 | 17.00 | 17.13 | 16.90 | 17.06 | 218,570 | +0.02(+0.12%) |
Jun 16, 2014 | 17.04 | 17.14 | 16.85 | 17.04 | 201,955 | +0.09(+0.53%) |
Jun 13, 2014 | 16.99 | 17.04 | 16.89 | 16.95 | 190,036 | +0.02(+0.12%) |
Jun 12, 2014 | 16.97 | 17.09 | 16.81 | 16.93 | 142,830 | -0.14(-0.82%) |
Jun 11, 2014 | 17.14 | 17.14 | 16.94 | 17.07 | 147,009 | -0.07(-0.41%) |
Jun 10, 2014 | 17.11 | 17.19 | 17.07 | 17.14 | 289,072 | -0.01(-0.06%) |
Jun 06, 2014 | 17.12 | 17.15 | 16.96 | 17.15 | 419,825 | +0.05(+0.29%) |
Jun 05, 2014 | 17.04 | 17.17 | 17.04 | 17.10 | 1,068,441 | +0.14(+0.83%) |
Jun 04, 2014 | 17.15 | 17.15 | 16.90 | 16.96 | 437,467 | -0.29(-1.68%) |
Jun 03, 2014 | 17.34 | 17.44 | 16.70 | 17.25 | 495,266 | -0.02(-0.12%) |
Jun 02, 2014 | 17.00 | 17.37 | 16.93 | 17.27 | 494,359 | +0.26(+1.53%) |
May 30, 2014 | 17.11 | 17.27 | 16.98 | 17.01 | 545,057 | -0.22(-1.28%) |
May 29, 2014 | 17.38 | 17.43 | 17.11 | 17.23 | 1,121,921 | -0.17(-0.98%) |
May 28, 2014 | 17.50 | 17.50 | 17.35 | 17.40 | 301,151 | -0.10(-0.57%) |
May 27, 2014 | 17.39 | 17.56 | 17.31 | 17.50 | 1,258,182 | +0.20(+1.16%) |
May 26, 2014 | 17.43 | 17.45 | 17.27 | 17.30 | 31,048 | -0.04(-0.23%) |
May 23, 2014 | 17.50 | 17.50 | 17.30 | 17.34 | 94,340 | -0.19(-1.08%) |
May 22, 2014 | 17.41 | 17.65 | 17.38 | 17.53 | 600,043 | +0.09(+0.52%) |
May 21, 2014 | 17.26 | 17.47 | 17.25 | 17.44 | 148,702 | +0.14(+0.81%) |
May 20, 2014 | 17.65 | 17.68 | 17.30 | 17.30 | 207,459 | -0.32(-1.82%) |
May 16, 2014 | 17.62 | 17.62 | 17.62 | 0 | +0.17(+0.97%) | |
May 15, 2014 | 17.29 | 17.54 | 17.29 | 17.45 | 159,780 | +0.05(+0.29%) |
May 14, 2014 | 17.44 | 17.56 | 17.37 | 17.40 | 188,423 | -0.10(-0.57%) |
May 13, 2014 | 17.50 | 17.50 | 17.19 | 17.50 | 385,290 | -0.59(-3.26%) |
May 12, 2014 | 17.65 | 18.15 | 17.65 | 18.09 | 145,222 | +0.52(+2.96%) |
May 09, 2014 | 17.34 | 17.57 | 17.23 | 17.57 | 96,087 | +0.17(+0.98%) |
May 08, 2014 | 17.13 | 17.63 | 17.13 | 17.40 | 184,610 | +0.29(+1.69%) |
May 07, 2014 | 17.56 | 17.56 | 17.06 | 17.11 | 226,790 | -0.17(-0.98%) |
May 06, 2014 | 17.30 | 17.47 | 17.21 | 17.28 | 86,660 | -0.10(-0.58%) |
May 05, 2014 | 17.48 | 17.55 | 17.23 | 17.38 | 100,908 | -0.23(-1.31%) |
May 02, 2014 | 17.38 | 17.83 | 17.38 | 17.61 | 474,694 | +0.11(+0.63%) |