Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.40 | 16.52 | 16.07 | 16.12 | 862,497 | -0.43(-2.60%) |
Jul 30, 2014 | 16.49 | 16.69 | 16.48 | 16.55 | 422,060 | +0.14(+0.84%) |
Jul 29, 2014 | 16.40 | 16.58 | 16.36 | 16.41 | 495,269 | +0.02(+0.14%) |
Jul 28, 2014 | 16.44 | 16.58 | 16.19 | 16.39 | 814,668 | -0.02(-0.14%) |
Jul 25, 2014 | 16.50 | 16.54 | 16.35 | 16.41 | 647,941 | -0.21(-1.25%) |
Jul 24, 2014 | 16.39 | 16.88 | 16.35 | 16.62 | 765,591 | +0.18(+1.12%) |
Jul 23, 2014 | 16.58 | 16.58 | 16.38 | 16.44 | 536,713 | -0.11(-0.65%) |
Jul 22, 2014 | 16.58 | 16.71 | 16.49 | 16.54 | 569,899 | +0.02(+0.14%) |
Jul 21, 2014 | 16.44 | 16.64 | 16.39 | 16.52 | 645,859 | +0.00(+0.00%) |
Jul 18, 2014 | 16.17 | 16.59 | 16.16 | 16.52 | 939,982 | +0.33(+2.04%) |
Jul 17, 2014 | 16.30 | 16.48 | 16.17 | 16.19 | 944,398 | -0.22(-1.36%) |
Jul 16, 2014 | 16.75 | 16.75 | 16.38 | 16.41 | 951,292 | -0.19(-1.16%) |
Jul 15, 2014 | 16.75 | 17.04 | 16.48 | 16.61 | 1,102,786 | -0.08(-0.51%) |
Jul 14, 2014 | 16.73 | 16.88 | 16.63 | 16.69 | 558,346 | +0.09(+0.56%) |
Jul 11, 2014 | 16.57 | 16.72 | 16.47 | 16.60 | 555,419 | -0.04(-0.23%) |
Jul 10, 2014 | 16.54 | 16.74 | 16.43 | 16.64 | 562,293 | -0.14(-0.83%) |
Jul 09, 2014 | 16.83 | 16.94 | 16.68 | 16.78 | 449,112 | -0.02(-0.14%) |
Jul 08, 2014 | 16.99 | 17.08 | 16.74 | 16.80 | 648,781 | -0.25(-1.44%) |
Jul 07, 2014 | 17.23 | 17.23 | 17.03 | 17.04 | 729,008 | -0.20(-1.16%) |
Jul 03, 2014 | 17.16 | 17.24 | 17.24 | 17.24 | 756,674 | +0.18(+1.04%) |
Jul 02, 2014 | 17.24 | 17.35 | 17.04 | 17.07 | 652,009 | -0.25(-1.42%) |
Jul 01, 2014 | 17.24 | 17.51 | 17.20 | 17.31 | 1,215,465 | +0.15(+0.85%) |
Jun 30, 2014 | 17.38 | 17.41 | 17.01 | 17.17 | 1,130,652 | -0.21(-1.19%) |
Jun 27, 2014 | 17.24 | 17.46 | 17.11 | 17.37 | 15,193,023 | +0.02(+0.13%) |
Jun 26, 2014 | 17.36 | 17.39 | 17.19 | 17.35 | 768,493 | -0.02(-0.09%) |
Jun 25, 2014 | 17.07 | 17.42 | 16.91 | 17.37 | 895,172 | +0.25(+1.48%) |
Jun 24, 2014 | 17.28 | 17.61 | 17.10 | 17.11 | 976,106 | -0.22(-1.28%) |
Jun 23, 2014 | 16.97 | 17.34 | 16.82 | 17.34 | 1,019,287 | +0.38(+2.21%) |
Jun 20, 2014 | 17.21 | 17.40 | 16.95 | 16.96 | 5,471,570 | -0.17(-0.98%) |
Jun 19, 2014 | 17.17 | 17.21 | 16.96 | 17.13 | 915,364 | -0.05(-0.27%) |
Jun 18, 2014 | 17.50 | 17.50 | 17.06 | 17.18 | 740,503 | -0.30(-1.71%) |
Jun 17, 2014 | 17.38 | 17.72 | 17.10 | 17.47 | 1,405,684 | +0.05(+0.26%) |
Jun 16, 2014 | 17.47 | 17.63 | 17.31 | 17.43 | 790,896 | -0.09(-0.52%) |
Jun 13, 2014 | 17.55 | 17.63 | 17.38 | 17.52 | 795,436 | +0.00(+0.00%) |
Jun 12, 2014 | 17.37 | 17.55 | 17.18 | 17.52 | 824,009 | +0.15(+0.88%) |
Jun 11, 2014 | 17.42 | 17.47 | 17.31 | 17.37 | 497,841 | -0.12(-0.70%) |
Jun 10, 2014 | 17.35 | 17.51 | 17.33 | 17.49 | 471,622 | +0.22(+1.29%) |
Jun 06, 2014 | 17.13 | 17.39 | 17.05 | 17.27 | 579,708 | +0.12(+0.71%) |
Jun 05, 2014 | 16.72 | 17.16 | 16.61 | 17.14 | 492,783 | +0.47(+2.80%) |
Jun 04, 2014 | 16.73 | 16.82 | 16.59 | 16.68 | 632,701 | -0.08(-0.46%) |
Jun 03, 2014 | 16.36 | 16.80 | 16.25 | 16.75 | 615,095 | +0.28(+1.72%) |
Jun 02, 2014 | 15.94 | 16.50 | 15.88 | 16.47 | 653,136 | +0.53(+3.31%) |
May 30, 2014 | 15.84 | 16.02 | 15.84 | 15.94 | 582,578 | +0.06(+0.39%) |
May 29, 2014 | 16.04 | 16.06 | 15.85 | 15.88 | 253,394 | -0.11(-0.67%) |
May 28, 2014 | 15.89 | 16.07 | 15.75 | 15.99 | 447,068 | +0.05(+0.34%) |
May 27, 2014 | 15.96 | 16.15 | 15.80 | 15.94 | 247,407 | +0.05(+0.29%) |
May 23, 2014 | 15.82 | 15.89 | 15.89 | 15.89 | 251,899 | +0.07(+0.44%) |
May 22, 2014 | 15.61 | 15.82 | 15.60 | 15.82 | 87,153 | +0.24(+1.52%) |
May 21, 2014 | 15.62 | 15.77 | 15.52 | 15.58 | 204,244 | +0.02(+0.15%) |
May 20, 2014 | 15.83 | 15.83 | 15.48 | 15.56 | 325,306 | -0.28(-1.74%) |
May 19, 2014 | 15.54 | 15.94 | 15.43 | 15.84 | 338,229 | +0.24(+1.57%) |
May 16, 2014 | 15.69 | 15.69 | 15.41 | 15.59 | 417,270 | -0.11(-0.73%) |
May 15, 2014 | 15.65 | 15.74 | 15.37 | 15.71 | 416,772 | -0.01(-0.05%) |
May 14, 2014 | 16.05 | 16.05 | 15.70 | 15.71 | 373,262 | -0.38(-2.33%) |
May 13, 2014 | 16.35 | 16.35 | 16.03 | 16.09 | 384,534 | -0.24(-1.50%) |
May 12, 2014 | 16.19 | 16.38 | 16.03 | 16.33 | 417,254 | +0.23(+1.43%) |
May 09, 2014 | 16.01 | 16.12 | 15.84 | 16.10 | 731,861 | +0.04(+0.24%) |
May 08, 2014 | 15.83 | 16.19 | 15.83 | 16.07 | 913,889 | +0.17(+1.06%) |
May 07, 2014 | 16.14 | 16.21 | 15.83 | 15.90 | 1,106,048 | -0.25(-1.54%) |
May 06, 2014 | 16.44 | 16.47 | 16.13 | 16.15 | 241,921 | -0.29(-1.79%) |
May 05, 2014 | 16.72 | 16.72 | 16.43 | 16.44 | 374,763 | -0.33(-1.96%) |
May 02, 2014 | 16.62 | 16.90 | 16.62 | 16.77 | 325,916 | +0.15(+0.88%) |