Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.31 | 16.31 | 16.09 | 16.09 | 221,885 | -0.33(-1.98%) |
Jul 30, 2014 | 16.37 | 16.44 | 16.35 | 16.42 | 89,621 | +0.14(+0.85%) |
Jul 29, 2014 | 16.35 | 16.35 | 16.25 | 16.28 | 61,402 | -0.04(-0.23%) |
Jul 28, 2014 | 16.31 | 16.35 | 16.21 | 16.32 | 452,272 | -0.01(-0.08%) |
Jul 25, 2014 | 16.35 | 16.37 | 16.25 | 16.33 | 160,646 | -0.07(-0.41%) |
Jul 24, 2014 | 16.43 | 16.43 | 16.33 | 16.39 | 279,030 | -0.03(-0.16%) |
Jul 23, 2014 | 16.36 | 16.43 | 16.33 | 16.42 | 98,759 | +0.16(+0.98%) |
Jul 22, 2014 | 16.24 | 16.32 | 16.24 | 16.26 | 197,746 | +0.15(+0.91%) |
Jul 21, 2014 | 16.10 | 16.12 | 15.98 | 16.12 | 599,265 | -0.02(-0.15%) |
Jul 18, 2014 | 15.97 | 16.14 | 15.97 | 16.14 | 74,809 | +0.22(+1.40%) |
Jul 17, 2014 | 16.05 | 16.12 | 15.91 | 15.92 | 457,990 | -0.17(-1.06%) |
Jul 16, 2014 | 16.23 | 16.23 | 16.04 | 16.09 | 662,286 | -0.09(-0.55%) |
Jul 15, 2014 | 16.31 | 16.32 | 16.12 | 16.18 | 497,892 | -0.11(-0.70%) |
Jul 14, 2014 | 16.38 | 16.38 | 16.26 | 16.29 | 165,420 | -0.00(-0.03%) |
Jul 11, 2014 | 16.19 | 16.30 | 16.18 | 16.30 | 280,050 | +0.09(+0.53%) |
Jul 10, 2014 | 16.06 | 16.23 | 16.03 | 16.21 | 220,216 | -0.02(-0.12%) |
Jul 09, 2014 | 16.26 | 16.28 | 16.17 | 16.23 | 272,310 | +0.03(+0.16%) |
Jul 08, 2014 | 16.32 | 16.34 | 16.17 | 16.20 | 190,189 | -0.14(-0.87%) |
Jul 07, 2014 | 16.42 | 16.44 | 16.31 | 16.35 | 220,619 | -0.14(-0.88%) |
Jul 03, 2014 | 16.43 | 16.49 | 16.49 | 16.49 | 102,022 | +0.09(+0.55%) |
Jul 02, 2014 | 16.37 | 16.44 | 16.34 | 16.40 | 179,999 | +0.02(+0.12%) |
Jul 01, 2014 | 16.22 | 16.41 | 16.22 | 16.38 | 389,062 | +0.18(+1.12%) |
Jun 30, 2014 | 16.26 | 16.27 | 16.17 | 16.20 | 270,767 | -0.07(-0.46%) |
Jun 27, 2014 | 16.26 | 16.29 | 16.23 | 16.27 | 44,259 | -0.01(-0.07%) |
Jun 26, 2014 | 16.29 | 16.29 | 16.21 | 16.29 | 70,149 | +0.00(+0.01%) |
Jun 25, 2014 | 16.18 | 16.29 | 16.18 | 16.28 | 67,353 | +0.12(+0.74%) |
Jun 24, 2014 | 16.20 | 16.31 | 16.16 | 16.16 | 115,127 | -0.06(-0.37%) |
Jun 23, 2014 | 16.26 | 16.29 | 16.21 | 16.22 | 79,762 | -0.02(-0.14%) |
Jun 20, 2014 | 16.29 | 16.29 | 16.23 | 16.25 | 80,500 | +0.01(+0.06%) |
Jun 19, 2014 | 16.17 | 16.25 | 16.17 | 16.24 | 93,214 | +0.08(+0.49%) |
Jun 18, 2014 | 15.94 | 16.16 | 15.93 | 16.16 | 1,121,503 | +0.22(+1.35%) |
Jun 17, 2014 | 15.93 | 15.97 | 15.88 | 15.94 | 134,013 | +0.06(+0.35%) |
Jun 16, 2014 | 15.99 | 16.13 | 15.83 | 15.89 | 2,093,559 | +0.27(+1.70%) |
Jun 13, 2014 | 15.66 | 15.68 | 15.59 | 15.62 | 189,609 | -0.02(-0.14%) |
Jun 12, 2014 | 15.69 | 15.70 | 15.61 | 15.64 | 1,474,928 | -0.06(-0.38%) |
Jun 11, 2014 | 15.72 | 15.74 | 15.67 | 15.70 | 131,073 | -0.08(-0.48%) |
Jun 10, 2014 | 15.79 | 15.79 | 15.69 | 15.78 | 176,642 | -0.04(-0.23%) |
Jun 06, 2014 | 15.79 | 15.81 | 15.78 | 15.82 | 92,545 | +0.05(+0.29%) |
Jun 05, 2014 | 15.69 | 15.79 | 15.66 | 15.77 | 243,450 | +0.07(+0.44%) |
Jun 04, 2014 | 15.56 | 15.72 | 15.55 | 15.70 | 377,824 | +0.10(+0.65%) |
Jun 03, 2014 | 15.51 | 15.62 | 15.51 | 15.60 | 53,469 | +0.03(+0.22%) |
Jun 02, 2014 | 15.61 | 15.61 | 15.48 | 15.56 | 83,213 | -0.03(-0.17%) |
May 30, 2014 | 15.57 | 15.61 | 15.57 | 15.59 | 240,352 | +0.02(+0.11%) |
May 29, 2014 | 15.53 | 15.57 | 15.53 | 15.57 | 1,611,017 | +0.06(+0.40%) |
May 28, 2014 | 15.49 | 15.56 | 15.44 | 15.51 | 102,313 | +0.06(+0.42%) |
May 27, 2014 | 15.40 | 15.46 | 15.35 | 15.45 | 461,378 | +0.06(+0.41%) |
May 23, 2014 | 15.36 | 15.38 | 15.38 | 15.38 | 1,234,196 | -0.00(-0.01%) |
May 22, 2014 | 15.39 | 15.42 | 15.33 | 15.38 | 119,671 | +0.01(+0.09%) |
May 21, 2014 | 15.34 | 15.40 | 15.32 | 15.37 | 605,614 | +0.06(+0.41%) |
May 20, 2014 | 15.46 | 15.46 | 15.25 | 15.31 | 1,899,646 | -0.19(-1.25%) |
May 19, 2014 | 15.41 | 15.51 | 15.41 | 15.50 | 51,336 | +0.08(+0.52%) |
May 16, 2014 | 15.33 | 15.42 | 15.28 | 15.42 | 71,938 | +0.13(+0.85%) |
May 15, 2014 | 15.41 | 15.42 | 15.25 | 15.29 | 148,078 | -0.18(-1.14%) |
May 14, 2014 | 15.50 | 15.54 | 15.45 | 15.46 | 279,808 | -0.05(-0.31%) |
May 13, 2014 | 15.60 | 15.60 | 15.51 | 15.51 | 1,627,517 | -0.06(-0.40%) |
May 12, 2014 | 15.43 | 15.58 | 15.42 | 15.57 | 942,450 | +0.21(+1.35%) |
May 09, 2014 | 15.24 | 15.37 | 15.19 | 15.37 | 122,447 | +0.12(+0.78%) |
May 08, 2014 | 15.21 | 15.39 | 15.21 | 15.25 | 990,001 | +0.01(+0.08%) |
May 07, 2014 | 15.20 | 15.26 | 15.07 | 15.23 | 404,628 | +0.04(+0.24%) |
May 06, 2014 | 15.26 | 15.30 | 15.19 | 15.20 | 508,147 | -0.06(-0.36%) |
May 05, 2014 | 15.13 | 15.27 | 15.06 | 15.25 | 269,548 | +0.08(+0.54%) |
May 02, 2014 | 15.16 | 15.23 | 15.15 | 15.17 | 246,744 | +0.04(+0.25%) |