Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.61 | 16.82 | 16.49 | 16.59 | 406,816 | -0.25(-1.46%) |
Jul 30, 2014 | 16.91 | 16.93 | 16.66 | 16.83 | 298,874 | +0.09(+0.53%) |
Jul 29, 2014 | 17.12 | 17.35 | 16.73 | 16.74 | 346,688 | -0.37(-2.19%) |
Jul 28, 2014 | 17.15 | 17.35 | 16.94 | 17.12 | 443,707 | +0.00(+0.00%) |
Jul 25, 2014 | 17.17 | 17.43 | 16.86 | 17.12 | 412,140 | -0.23(-1.31%) |
Jul 24, 2014 | 18.26 | 18.37 | 17.29 | 17.35 | 564,977 | -0.88(-4.82%) |
Jul 23, 2014 | 18.10 | 18.51 | 18.10 | 18.22 | 532,219 | +0.17(+0.93%) |
Jul 22, 2014 | 17.60 | 18.17 | 17.58 | 18.06 | 477,617 | +0.56(+3.21%) |
Jul 21, 2014 | 17.14 | 17.57 | 17.07 | 17.49 | 283,954 | +0.27(+1.55%) |
Jul 18, 2014 | 17.15 | 17.39 | 17.06 | 17.23 | 419,798 | +0.07(+0.40%) |
Jul 17, 2014 | 17.54 | 17.81 | 17.07 | 17.16 | 364,119 | -0.56(-3.17%) |
Jul 16, 2014 | 17.82 | 17.90 | 17.41 | 17.72 | 212,793 | +0.07(+0.39%) |
Jul 15, 2014 | 17.83 | 17.96 | 17.49 | 17.65 | 271,805 | -0.22(-1.21%) |
Jul 14, 2014 | 18.30 | 18.35 | 17.81 | 17.87 | 297,663 | -0.22(-1.20%) |
Jul 11, 2014 | 17.93 | 18.24 | 17.57 | 18.09 | 434,956 | +0.13(+0.71%) |
Jul 10, 2014 | 17.66 | 18.40 | 17.50 | 17.96 | 430,515 | -0.14(-0.76%) |
Jul 09, 2014 | 17.75 | 18.26 | 17.50 | 18.10 | 588,116 | -0.11(-0.60%) |
Jul 08, 2014 | 18.61 | 18.64 | 17.88 | 18.20 | 661,008 | -0.46(-2.48%) |
Jul 07, 2014 | 18.94 | 18.96 | 18.61 | 18.67 | 323,061 | -0.32(-1.66%) |
Jul 03, 2014 | 18.74 | 18.98 | 18.98 | 18.98 | 334,242 | +0.29(+1.53%) |
Jul 02, 2014 | 19.52 | 19.62 | 18.63 | 18.70 | 375,473 | -0.93(-4.72%) |
Jul 01, 2014 | 19.08 | 19.66 | 18.91 | 19.62 | 376,128 | +0.64(+3.38%) |
Jun 30, 2014 | 18.69 | 19.23 | 18.68 | 18.98 | 334,023 | +0.25(+1.32%) |
Jun 27, 2014 | 18.18 | 18.82 | 18.18 | 18.74 | 514,644 | +0.44(+2.43%) |
Jun 26, 2014 | 18.44 | 18.47 | 18.14 | 18.29 | 235,635 | -0.09(-0.48%) |
Jun 25, 2014 | 17.90 | 18.42 | 17.85 | 18.38 | 495,461 | +0.41(+2.31%) |
Jun 24, 2014 | 18.43 | 18.57 | 17.95 | 17.97 | 590,487 | -0.56(-3.03%) |
Jun 23, 2014 | 18.71 | 18.82 | 18.42 | 18.53 | 257,583 | -0.15(-0.79%) |
Jun 20, 2014 | 18.98 | 18.98 | 18.26 | 18.68 | 754,551 | -0.19(-0.99%) |
Jun 19, 2014 | 18.79 | 19.04 | 18.69 | 18.86 | 492,583 | +0.18(+0.95%) |
Jun 18, 2014 | 18.70 | 18.78 | 18.53 | 18.69 | 631,984 | -0.01(-0.05%) |
Jun 17, 2014 | 18.73 | 18.84 | 18.24 | 18.70 | 677,078 | -0.06(-0.32%) |
Jun 16, 2014 | 18.24 | 18.87 | 18.19 | 18.76 | 376,548 | +0.47(+2.59%) |
Jun 13, 2014 | 18.49 | 18.68 | 18.11 | 18.28 | 443,035 | -0.13(-0.70%) |
Jun 12, 2014 | 18.64 | 18.75 | 18.28 | 18.41 | 343,372 | -0.24(-1.27%) |
Jun 11, 2014 | 18.69 | 19.00 | 18.53 | 18.65 | 405,485 | -0.13(-0.68%) |
Jun 10, 2014 | 18.82 | 19.02 | 18.59 | 18.78 | 370,515 | -0.07(-0.37%) |
Jun 06, 2014 | 19.02 | 19.33 | 18.79 | 18.84 | 615,123 | -0.07(-0.36%) |
Jun 05, 2014 | 18.46 | 19.12 | 18.04 | 18.91 | 790,960 | +0.53(+2.90%) |
Jun 04, 2014 | 17.33 | 18.41 | 17.26 | 18.38 | 916,247 | +0.87(+4.96%) |
Jun 03, 2014 | 17.01 | 17.88 | 16.29 | 17.51 | 2,216,485 | -1.22(-6.53%) |
Jun 02, 2014 | 19.25 | 19.28 | 18.55 | 18.74 | 430,314 | -0.56(-2.91%) |
May 30, 2014 | 19.50 | 19.68 | 19.24 | 19.30 | 438,312 | -0.14(-0.71%) |
May 29, 2014 | 19.41 | 19.52 | 19.26 | 19.44 | 393,589 | +0.06(+0.30%) |
May 28, 2014 | 19.33 | 19.48 | 19.11 | 19.38 | 337,752 | +0.06(+0.31%) |
May 27, 2014 | 19.14 | 19.51 | 19.07 | 19.32 | 409,231 | +0.39(+2.08%) |
May 23, 2014 | 18.62 | 18.92 | 18.92 | 18.92 | 389,611 | +0.31(+1.64%) |
May 22, 2014 | 18.35 | 18.62 | 18.24 | 18.62 | 221,386 | +0.29(+1.56%) |
May 21, 2014 | 17.97 | 18.45 | 17.82 | 18.33 | 645,993 | +0.45(+2.54%) |
May 20, 2014 | 17.99 | 18.11 | 17.68 | 17.88 | 521,394 | -0.19(-1.04%) |
May 19, 2014 | 17.83 | 18.37 | 17.75 | 18.07 | 571,673 | +0.10(+0.55%) |
May 16, 2014 | 17.62 | 18.08 | 17.50 | 17.97 | 669,225 | +0.36(+2.02%) |
May 15, 2014 | 17.86 | 17.92 | 17.31 | 17.61 | 532,574 | -0.29(-1.60%) |
May 14, 2014 | 18.03 | 18.16 | 17.85 | 17.90 | 614,946 | -0.11(-0.60%) |
May 13, 2014 | 18.28 | 18.39 | 17.93 | 18.01 | 642,782 | -0.38(-2.09%) |
May 12, 2014 | 17.34 | 18.57 | 17.34 | 18.39 | 1,258,428 | +1.22(+7.12%) |
May 09, 2014 | 17.01 | 17.26 | 16.91 | 17.17 | 598,424 | +0.16(+0.93%) |
May 08, 2014 | 16.82 | 17.35 | 16.77 | 17.01 | 974,130 | +0.28(+1.65%) |
May 07, 2014 | 17.06 | 17.41 | 16.52 | 16.73 | 1,109,701 | +0.10(+0.59%) |
May 06, 2014 | 18.66 | 18.95 | 16.58 | 16.64 | 2,904,165 | -4.46(-21.13%) |
May 05, 2014 | 20.97 | 21.28 | 20.87 | 21.09 | 589,529 | +0.05(+0.23%) |
May 02, 2014 | 21.15 | 21.43 | 20.95 | 21.04 | 815,362 | -0.05(-0.23%) |