Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.58 | 14.58 | 14.32 | 14.32 | 6,244 | -0.13(-0.88%) |
Jul 30, 2014 | 14.97 | 14.97 | 14.43 | 14.45 | 2,078 | -0.02(-0.12%) |
Jul 29, 2014 | 15.33 | 15.39 | 13.88 | 14.47 | 24,850 | -0.85(-5.52%) |
Jul 28, 2014 | 15.31 | 15.31 | 15.31 | 15.31 | 1,059 | -0.07(-0.44%) |
Jul 25, 2014 | 15.85 | 15.85 | 15.22 | 15.38 | 19,833 | -0.69(-4.31%) |
Jul 24, 2014 | 15.91 | 16.24 | 15.91 | 16.07 | 4,000 | -0.03(-0.16%) |
Jul 23, 2014 | 16.14 | 16.14 | 15.85 | 16.10 | 1,159 | -0.04(-0.26%) |
Jul 22, 2014 | 16.14 | 16.22 | 16.01 | 16.14 | 2,554 | +0.14(+0.85%) |
Jul 21, 2014 | 16.03 | 16.40 | 15.98 | 16.00 | 12,935 | -0.14(-0.89%) |
Jul 18, 2014 | 15.85 | 16.21 | 15.85 | 16.15 | 7,189 | +0.25(+1.54%) |
Jul 17, 2014 | 16.36 | 16.36 | 15.85 | 15.90 | 22,279 | -0.55(-3.34%) |
Jul 16, 2014 | 16.52 | 16.56 | 16.36 | 16.45 | 2,818 | +0.04(+0.26%) |
Jul 15, 2014 | 16.45 | 16.49 | 16.41 | 16.41 | 2,182 | +0.01(+0.05%) |
Jul 14, 2014 | 16.61 | 16.67 | 16.40 | 16.40 | 7,655 | -0.01(-0.05%) |
Jul 11, 2014 | 16.51 | 16.77 | 16.40 | 16.41 | 5,761 | -0.10(-0.61%) |
Jul 10, 2014 | 16.40 | 16.78 | 16.40 | 16.51 | 3,578 | -0.29(-1.71%) |
Jul 09, 2014 | 16.65 | 16.90 | 16.64 | 16.80 | 3,237 | +0.19(+1.17%) |
Jul 08, 2014 | 16.60 | 16.90 | 16.60 | 16.60 | 2,495 | +0.03(+0.20%) |
Jul 07, 2014 | 16.82 | 16.82 | 16.57 | 16.57 | 2,695 | -0.20(-1.21%) |
Jul 03, 2014 | 16.79 | 16.77 | 16.77 | 16.77 | 6,742 | +0.12(+0.71%) |
Jul 02, 2014 | 16.44 | 16.91 | 16.44 | 16.65 | 3,556 | -0.08(-0.51%) |
Jul 01, 2014 | 16.67 | 17.51 | 16.60 | 16.74 | 12,023 | +0.15(+0.92%) |
Jun 30, 2014 | 16.90 | 16.90 | 16.46 | 16.59 | 3,126 | -0.30(-1.80%) |
Jun 27, 2014 | 16.57 | 16.89 | 16.49 | 16.89 | 13,648 | +0.18(+1.06%) |
Jun 26, 2014 | 16.79 | 16.79 | 16.60 | 16.71 | 2,452 | +0.08(+0.46%) |
Jun 25, 2014 | 16.43 | 16.64 | 16.37 | 16.64 | 3,916 | +0.11(+0.66%) |
Jun 24, 2014 | 16.77 | 16.77 | 16.53 | 16.53 | 3,007 | -0.06(-0.36%) |
Jun 23, 2014 | 16.92 | 16.92 | 16.24 | 16.59 | 5,774 | -0.57(-3.30%) |
Jun 20, 2014 | 16.93 | 17.21 | 16.71 | 17.15 | 27,401 | +0.36(+2.11%) |
Jun 19, 2014 | 16.66 | 16.87 | 16.27 | 16.80 | 2,799 | +0.26(+1.58%) |
Jun 18, 2014 | 16.15 | 16.54 | 16.15 | 16.54 | 2,064 | +0.30(+1.88%) |
Jun 17, 2014 | 16.33 | 16.65 | 16.19 | 16.23 | 8,653 | -0.19(-1.13%) |
Jun 16, 2014 | 16.58 | 16.72 | 16.37 | 16.42 | 3,522 | +0.09(+0.57%) |
Jun 13, 2014 | 16.47 | 16.58 | 16.28 | 16.33 | 2,066 | -0.04(-0.26%) |
Jun 12, 2014 | 16.39 | 16.56 | 16.18 | 16.37 | 4,694 | +0.02(+0.10%) |
Jun 11, 2014 | 16.08 | 16.36 | 16.08 | 16.35 | 4,207 | +0.05(+0.31%) |
Jun 10, 2014 | 16.50 | 16.50 | 16.11 | 16.30 | 4,760 | -0.02(-0.10%) |
Jun 06, 2014 | 15.89 | 16.41 | 15.89 | 16.32 | 2,931 | +0.55(+3.49%) |
Jun 05, 2014 | 16.08 | 16.09 | 15.28 | 15.77 | 9,805 | -0.46(-2.86%) |
Jun 04, 2014 | 15.55 | 16.27 | 15.55 | 16.23 | 1,723 | +0.14(+0.89%) |
Jun 03, 2014 | 16.18 | 16.76 | 15.23 | 16.09 | 9,304 | -0.52(-3.11%) |
Jun 02, 2014 | 16.90 | 16.90 | 16.44 | 16.60 | 4,733 | -0.08(-0.46%) |
May 30, 2014 | 16.87 | 16.87 | 16.68 | 16.68 | 4,119 | -0.18(-1.05%) |
May 29, 2014 | 16.68 | 16.86 | 16.68 | 16.86 | 1,748 | +0.09(+0.55%) |
May 28, 2014 | 16.91 | 16.91 | 16.73 | 16.76 | 2,065 | -0.11(-0.65%) |
May 27, 2014 | 16.71 | 17.04 | 16.71 | 16.87 | 9,479 | +0.00(+0.00%) |
May 23, 2014 | 16.74 | 16.87 | 16.87 | 16.87 | 3,903 | +0.14(+0.86%) |
May 22, 2014 | 16.91 | 16.91 | 15.82 | 16.73 | 13,228 | -0.14(-0.85%) |
May 21, 2014 | 16.74 | 16.91 | 16.74 | 16.87 | 9,886 | +0.14(+0.81%) |
May 20, 2014 | 16.95 | 16.99 | 16.67 | 16.74 | 269,409 | -0.46(-2.70%) |
May 19, 2014 | 17.18 | 17.24 | 16.92 | 17.20 | 3,665 | +0.04(+0.25%) |
May 16, 2014 | 16.98 | 17.16 | 16.98 | 17.16 | 2,686 | +0.25(+1.50%) |
May 15, 2014 | 16.94 | 17.23 | 16.91 | 16.91 | 4,432 | -0.08(-0.50%) |
May 14, 2014 | 17.16 | 17.38 | 16.98 | 16.99 | 13,942 | -0.15(-0.89%) |
May 13, 2014 | 17.04 | 17.15 | 17.03 | 17.15 | 4,544 | +0.01(+0.05%) |
May 12, 2014 | 16.65 | 17.14 | 16.65 | 17.14 | 2,910 | +0.17(+1.00%) |
May 09, 2014 | 16.65 | 17.17 | 16.65 | 16.97 | 2,868 | +0.27(+1.62%) |
May 08, 2014 | 16.90 | 16.98 | 16.70 | 16.70 | 3,365 | +0.04(+0.25%) |
May 07, 2014 | 16.28 | 17.64 | 16.28 | 16.65 | 3,394 | +0.12(+0.72%) |
May 06, 2014 | 16.88 | 16.88 | 16.50 | 16.54 | 5,200 | -0.25(-1.51%) |
May 05, 2014 | 16.93 | 17.12 | 16.79 | 16.79 | 4,755 | -0.27(-1.59%) |
May 02, 2014 | 17.20 | 17.47 | 16.95 | 17.06 | 11,860 | -0.19(-1.08%) |