Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.73 | 16.44 | 15.53 | 16.19 | 445,762 | +0.20(+1.23%) |
Jul 30, 2014 | 15.14 | 16.21 | 15.11 | 16.00 | 381,331 | +0.93(+6.18%) |
Jul 29, 2014 | 14.98 | 15.19 | 14.88 | 15.07 | 176,461 | +0.11(+0.71%) |
Jul 28, 2014 | 14.65 | 15.17 | 14.65 | 14.96 | 212,271 | +0.33(+2.22%) |
Jul 25, 2014 | 14.98 | 15.09 | 14.59 | 14.63 | 166,050 | -0.52(-3.45%) |
Jul 24, 2014 | 15.87 | 15.88 | 15.14 | 15.16 | 165,356 | -0.63(-3.98%) |
Jul 23, 2014 | 15.91 | 15.97 | 15.67 | 15.79 | 186,877 | -0.13(-0.81%) |
Jul 22, 2014 | 15.80 | 16.02 | 15.80 | 15.91 | 184,004 | +0.20(+1.30%) |
Jul 21, 2014 | 15.93 | 16.19 | 15.57 | 15.71 | 143,478 | -0.39(-2.40%) |
Jul 18, 2014 | 16.19 | 16.48 | 16.03 | 16.10 | 193,236 | -0.13(-0.79%) |
Jul 17, 2014 | 16.53 | 16.72 | 16.01 | 16.22 | 177,449 | -0.52(-3.12%) |
Jul 16, 2014 | 17.11 | 17.11 | 16.66 | 16.75 | 288,602 | -0.32(-1.86%) |
Jul 15, 2014 | 17.34 | 17.50 | 16.96 | 17.07 | 141,667 | -0.39(-2.21%) |
Jul 14, 2014 | 17.21 | 17.50 | 16.87 | 17.45 | 175,381 | +0.48(+2.81%) |
Jul 11, 2014 | 17.11 | 17.18 | 16.40 | 16.97 | 430,146 | -0.17(-1.02%) |
Jul 10, 2014 | 17.02 | 17.22 | 16.89 | 17.15 | 104,115 | -0.12(-0.70%) |
Jul 09, 2014 | 17.43 | 17.43 | 17.18 | 17.27 | 193,402 | -0.14(-0.83%) |
Jul 08, 2014 | 17.34 | 17.45 | 16.85 | 17.41 | 277,369 | +0.00(+0.00%) |
Jul 07, 2014 | 18.01 | 18.09 | 17.37 | 17.41 | 150,173 | -0.68(-3.77%) |
Jul 03, 2014 | 18.09 | 18.09 | 18.09 | 0 | +0.02(+0.13%) | |
Jul 02, 2014 | 18.01 | 18.49 | 17.78 | 18.07 | 127,825 | +0.05(+0.25%) |
Jul 01, 2014 | 17.42 | 18.16 | 17.42 | 18.03 | 155,423 | +0.67(+3.84%) |
Jun 30, 2014 | 17.41 | 17.63 | 17.10 | 17.36 | 87,982 | -0.06(-0.35%) |
Jun 27, 2014 | 16.60 | 17.42 | 16.54 | 17.42 | 325,282 | +0.67(+4.02%) |
Jun 26, 2014 | 17.03 | 17.08 | 16.39 | 16.75 | 148,803 | -0.28(-1.65%) |
Jun 25, 2014 | 16.82 | 17.13 | 16.72 | 17.03 | 174,769 | +0.07(+0.40%) |
Jun 24, 2014 | 17.35 | 17.58 | 16.91 | 16.96 | 145,311 | -0.48(-2.78%) |
Jun 23, 2014 | 17.56 | 17.87 | 17.29 | 17.44 | 150,057 | -0.14(-0.78%) |
Jun 20, 2014 | 17.41 | 17.65 | 16.88 | 17.58 | 219,464 | +0.20(+1.18%) |
Jun 19, 2014 | 17.28 | 17.54 | 17.21 | 17.38 | 164,484 | +0.11(+0.66%) |
Jun 18, 2014 | 17.09 | 17.28 | 16.81 | 17.26 | 148,859 | +0.14(+0.80%) |
Jun 17, 2014 | 16.58 | 17.27 | 16.47 | 17.13 | 139,970 | +0.48(+2.91%) |
Jun 16, 2014 | 16.39 | 16.64 | 16.28 | 16.64 | 106,668 | +0.19(+1.15%) |
Jun 13, 2014 | 16.57 | 16.65 | 16.12 | 16.45 | 128,299 | -0.03(-0.18%) |
Jun 12, 2014 | 16.82 | 16.82 | 16.38 | 16.48 | 214,836 | -0.36(-2.11%) |
Jun 11, 2014 | 16.72 | 16.91 | 16.58 | 16.84 | 103,831 | -0.02(-0.13%) |
Jun 10, 2014 | 16.97 | 17.00 | 16.70 | 16.86 | 92,705 | +0.02(+0.09%) |
Jun 06, 2014 | 17.05 | 17.15 | 16.77 | 16.85 | 176,502 | -0.05(-0.31%) |
Jun 05, 2014 | 16.88 | 17.12 | 16.43 | 16.90 | 229,089 | +0.11(+0.68%) |
Jun 04, 2014 | 16.88 | 17.00 | 16.64 | 16.79 | 109,198 | -0.26(-1.51%) |
Jun 03, 2014 | 17.00 | 17.30 | 16.73 | 17.04 | 143,229 | -0.14(-0.84%) |
Jun 02, 2014 | 17.71 | 17.76 | 17.13 | 17.19 | 183,082 | -0.54(-3.03%) |
May 30, 2014 | 17.40 | 17.84 | 17.08 | 17.72 | 313,974 | +0.42(+2.45%) |
May 29, 2014 | 17.20 | 17.54 | 17.08 | 17.30 | 371,017 | +0.11(+0.62%) |
May 28, 2014 | 17.31 | 17.49 | 16.96 | 17.19 | 200,639 | -0.08(-0.48%) |
May 27, 2014 | 16.97 | 17.60 | 16.79 | 17.28 | 269,723 | +0.47(+2.79%) |
May 23, 2014 | 16.81 | 16.81 | 16.81 | 0 | +1.67(+11.00%) | |
May 22, 2014 | 14.59 | 15.23 | 14.59 | 15.14 | 109,354 | +0.55(+3.73%) |
May 21, 2014 | 14.38 | 14.65 | 14.24 | 14.60 | 136,933 | +0.34(+2.39%) |
May 20, 2014 | 14.40 | 14.40 | 13.98 | 14.26 | 218,598 | -0.28(-1.93%) |
May 19, 2014 | 13.76 | 14.58 | 13.75 | 14.54 | 194,361 | +0.78(+5.67%) |
May 16, 2014 | 13.70 | 13.92 | 13.46 | 13.76 | 218,096 | +0.05(+0.39%) |
May 15, 2014 | 14.04 | 14.15 | 13.29 | 13.70 | 439,073 | -0.45(-3.21%) |
May 14, 2014 | 14.65 | 14.72 | 14.13 | 14.16 | 261,601 | -0.58(-3.95%) |
May 13, 2014 | 15.07 | 15.25 | 14.61 | 14.74 | 290,155 | -0.41(-2.70%) |
May 12, 2014 | 15.15 | 15.72 | 15.00 | 15.15 | 276,158 | -0.02(-0.10%) |
May 09, 2014 | 15.55 | 15.64 | 14.95 | 15.16 | 304,981 | -0.45(-2.86%) |
May 08, 2014 | 16.10 | 16.39 | 15.53 | 15.61 | 137,464 | -0.48(-3.01%) |
May 07, 2014 | 16.01 | 16.13 | 15.42 | 16.10 | 217,014 | +0.14(+0.85%) |
May 06, 2014 | 16.17 | 16.25 | 15.71 | 15.96 | 261,255 | -0.30(-1.82%) |
May 05, 2014 | 16.54 | 16.73 | 15.96 | 16.25 | 363,614 | -0.32(-1.92%) |
May 02, 2014 | 17.07 | 17.46 | 16.28 | 16.57 | 213,344 | -0.39(-2.32%) |