Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.43 | 17.47 | 17.32 | 17.33 | 2,815,634 | -0.22(-1.26%) |
Jul 30, 2014 | 17.61 | 17.65 | 17.51 | 17.56 | 2,208,005 | +0.01(+0.07%) |
Jul 29, 2014 | 17.59 | 17.61 | 17.54 | 17.54 | 1,221,623 | -0.03(-0.15%) |
Jul 28, 2014 | 17.56 | 17.58 | 17.46 | 17.57 | 4,812,297 | +0.07(+0.37%) |
Jul 25, 2014 | 17.58 | 17.58 | 17.50 | 17.50 | 992,740 | -0.11(-0.63%) |
Jul 24, 2014 | 17.67 | 17.67 | 17.59 | 17.61 | 1,071,346 | -0.05(-0.30%) |
Jul 23, 2014 | 17.67 | 17.68 | 17.63 | 17.67 | 1,737,250 | +0.19(+1.08%) |
Jul 22, 2014 | 17.48 | 17.50 | 17.45 | 17.48 | 1,220,169 | +0.12(+0.71%) |
Jul 21, 2014 | 17.34 | 17.40 | 17.31 | 17.35 | 2,071,106 | -0.07(-0.41%) |
Jul 18, 2014 | 17.37 | 17.46 | 17.36 | 17.43 | 1,896,942 | +0.20(+1.14%) |
Jul 17, 2014 | 17.35 | 17.39 | 17.22 | 17.23 | 1,471,707 | -0.12(-0.71%) |
Jul 16, 2014 | 17.35 | 17.37 | 17.32 | 17.35 | 1,626,735 | +0.05(+0.30%) |
Jul 15, 2014 | 17.33 | 17.35 | 17.20 | 17.30 | 1,883,820 | -0.08(-0.49%) |
Jul 14, 2014 | 17.41 | 17.43 | 17.38 | 17.39 | 1,176,004 | +0.08(+0.45%) |
Jul 11, 2014 | 17.31 | 17.31 | 17.24 | 17.31 | 1,312,052 | +0.18(+1.07%) |
Jul 10, 2014 | 16.99 | 17.14 | 16.98 | 17.13 | 1,714,702 | -0.10(-0.57%) |
Jul 09, 2014 | 17.14 | 17.24 | 17.13 | 17.22 | 2,867,194 | -0.01(-0.08%) |
Jul 08, 2014 | 17.26 | 17.28 | 17.19 | 17.24 | 1,522,187 | -0.07(-0.38%) |
Jul 07, 2014 | 17.26 | 17.30 | 17.26 | 17.30 | 1,754,042 | +0.00(+0.00%) |
Jul 03, 2014 | 17.19 | 17.30 | 17.30 | 17.30 | 747,656 | +0.03(+0.15%) |
Jul 02, 2014 | 17.20 | 17.31 | 17.20 | 17.28 | 1,344,810 | +0.16(+0.95%) |
Jul 01, 2014 | 17.04 | 17.15 | 17.04 | 17.11 | 2,693,253 | +0.08(+0.46%) |
Jun 30, 2014 | 16.95 | 17.04 | 16.95 | 17.03 | 2,632,658 | -0.20(-1.14%) |
Jun 27, 2014 | 17.13 | 17.25 | 17.11 | 17.23 | 2,578,150 | +0.00(+0.00%) |
Jun 26, 2014 | 17.17 | 17.24 | 17.13 | 17.23 | 2,316,070 | +0.23(+1.38%) |
Jun 25, 2014 | 16.90 | 17.01 | 16.86 | 17.00 | 2,413,721 | +0.07(+0.39%) |
Jun 24, 2014 | 17.02 | 17.08 | 16.92 | 16.93 | 1,999,464 | -0.24(-1.38%) |
Jun 23, 2014 | 17.16 | 17.18 | 17.10 | 17.17 | 4,875,361 | +0.09(+0.53%) |
Jun 20, 2014 | 17.06 | 17.08 | 17.02 | 17.08 | 2,595,029 | -0.06(-0.34%) |
Jun 19, 2014 | 17.13 | 17.17 | 17.09 | 17.13 | 4,545,526 | +0.18(+1.06%) |
Jun 18, 2014 | 16.75 | 16.95 | 16.73 | 16.95 | 2,639,696 | +0.13(+0.80%) |
Jun 17, 2014 | 16.78 | 16.84 | 16.75 | 16.82 | 2,751,092 | -0.17(-0.98%) |
Jun 16, 2014 | 17.02 | 17.07 | 16.98 | 16.99 | 1,009,129 | -0.01(-0.04%) |
Jun 13, 2014 | 16.98 | 17.00 | 16.93 | 16.99 | 1,327,833 | +0.00(+0.00%) |
Jun 12, 2014 | 17.04 | 17.07 | 16.97 | 16.99 | 736,698 | -0.07(-0.41%) |
Jun 11, 2014 | 17.08 | 17.09 | 17.04 | 17.06 | 1,265,047 | -0.10(-0.60%) |
Jun 10, 2014 | 17.13 | 17.17 | 17.07 | 17.17 | 1,130,447 | +0.11(+0.64%) |
Jun 06, 2014 | 17.03 | 17.08 | 17.00 | 17.06 | 2,219,619 | +0.06(+0.38%) |
Jun 05, 2014 | 16.89 | 17.01 | 16.82 | 16.99 | 3,790,782 | +0.13(+0.80%) |
Jun 04, 2014 | 16.84 | 16.87 | 16.83 | 16.86 | 1,169,850 | -0.09(-0.53%) |
Jun 03, 2014 | 16.95 | 16.96 | 16.92 | 16.95 | 1,760,516 | -0.10(-0.57%) |
Jun 02, 2014 | 17.06 | 17.07 | 17.02 | 17.04 | 1,866,138 | -0.01(-0.08%) |
May 30, 2014 | 17.04 | 17.07 | 17.01 | 17.06 | 2,775,285 | -0.12(-0.67%) |
May 29, 2014 | 17.10 | 17.18 | 17.09 | 17.17 | 981,139 | +0.15(+0.91%) |
May 28, 2014 | 16.99 | 17.03 | 16.97 | 17.02 | 1,232,804 | -0.06(-0.38%) |
May 27, 2014 | 17.10 | 17.10 | 17.03 | 17.08 | 1,295,800 | +0.10(+0.57%) |
May 23, 2014 | 16.97 | 16.99 | 16.99 | 16.99 | 798,822 | +0.06(+0.38%) |
May 22, 2014 | 16.90 | 16.94 | 16.89 | 16.92 | 702,224 | +0.10(+0.61%) |
May 21, 2014 | 16.75 | 16.82 | 16.73 | 16.82 | 2,765,380 | +0.14(+0.85%) |
May 20, 2014 | 16.78 | 16.81 | 16.65 | 16.68 | 3,434,227 | -0.26(-1.55%) |
May 19, 2014 | 16.92 | 16.96 | 16.89 | 16.94 | 1,531,814 | -0.22(-1.31%) |
May 16, 2014 | 17.13 | 17.20 | 17.11 | 17.17 | 3,427,432 | +0.04(+0.23%) |
May 15, 2014 | 17.20 | 17.20 | 17.06 | 17.13 | 1,916,260 | -0.03(-0.19%) |
May 14, 2014 | 17.22 | 17.24 | 17.13 | 17.16 | 1,192,822 | +0.05(+0.30%) |
May 13, 2014 | 17.15 | 17.15 | 17.08 | 17.11 | 2,037,728 | +0.01(+0.08%) |
May 12, 2014 | 17.02 | 17.10 | 17.00 | 17.10 | 1,203,814 | +0.05(+0.30%) |
May 09, 2014 | 17.01 | 17.05 | 16.97 | 17.04 | 1,790,320 | -0.03(-0.15%) |
May 08, 2014 | 17.04 | 17.14 | 17.04 | 17.07 | 1,998,076 | +0.11(+0.64%) |
May 07, 2014 | 16.92 | 16.98 | 16.86 | 16.96 | 1,748,862 | -0.01(-0.08%) |
May 06, 2014 | 17.01 | 17.04 | 16.96 | 16.97 | 1,662,068 | +0.08(+0.46%) |
May 05, 2014 | 16.77 | 16.92 | 16.74 | 16.90 | 2,093,025 | +0.03(+0.15%) |
May 02, 2014 | 16.79 | 16.90 | 16.77 | 16.87 | 1,603,814 | +0.04(+0.23%) |