Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.34 | 16.55 | 16.20 | 16.40 | 130,841 | -0.19(-1.15%) |
Jul 30, 2014 | 16.61 | 16.61 | 16.54 | 16.59 | 60,708 | +0.05(+0.30%) |
Jul 29, 2014 | 16.55 | 16.68 | 16.44 | 16.54 | 70,704 | +0.09(+0.55%) |
Jul 28, 2014 | 16.37 | 16.56 | 15.86 | 16.45 | 132,868 | +0.35(+2.15%) |
Jul 25, 2014 | 16.39 | 16.39 | 15.98 | 16.10 | 89,615 | -0.37(-2.26%) |
Jul 24, 2014 | 16.68 | 17.20 | 16.27 | 16.47 | 100,065 | +0.12(+0.71%) |
Jul 23, 2014 | 16.27 | 16.47 | 16.27 | 16.36 | 49,244 | +0.06(+0.35%) |
Jul 22, 2014 | 16.26 | 16.34 | 16.18 | 16.30 | 60,299 | +0.15(+0.92%) |
Jul 21, 2014 | 16.07 | 16.22 | 15.98 | 16.15 | 30,735 | -0.03(-0.20%) |
Jul 18, 2014 | 15.84 | 16.21 | 15.84 | 16.18 | 62,063 | +0.29(+1.82%) |
Jul 17, 2014 | 16.03 | 16.31 | 15.86 | 15.89 | 76,665 | -0.22(-1.38%) |
Jul 16, 2014 | 16.23 | 16.33 | 16.01 | 16.12 | 63,289 | -0.01(-0.05%) |
Jul 15, 2014 | 16.33 | 16.35 | 16.03 | 16.12 | 54,171 | -0.17(-1.06%) |
Jul 14, 2014 | 16.34 | 16.39 | 16.21 | 16.30 | 51,279 | +0.13(+0.82%) |
Jul 11, 2014 | 16.12 | 16.26 | 16.09 | 16.17 | 39,030 | +0.00(+0.00%) |
Jul 10, 2014 | 16.28 | 16.56 | 16.11 | 16.17 | 84,067 | -0.40(-2.39%) |
Jul 09, 2014 | 15.93 | 16.67 | 15.93 | 16.56 | 81,756 | +0.04(+0.25%) |
Jul 08, 2014 | 16.81 | 16.81 | 16.37 | 16.52 | 72,047 | -0.33(-1.96%) |
Jul 07, 2014 | 16.98 | 16.98 | 16.74 | 16.85 | 70,319 | -0.17(-0.97%) |
Jul 03, 2014 | 17.11 | 17.02 | 17.02 | 17.02 | 64,645 | -0.04(-0.24%) |
Jul 02, 2014 | 17.09 | 17.21 | 17.00 | 17.06 | 47,048 | -0.08(-0.48%) |
Jul 01, 2014 | 17.28 | 17.28 | 17.07 | 17.14 | 151,850 | -0.03(-0.19%) |
Jun 30, 2014 | 17.26 | 17.31 | 17.04 | 17.17 | 147,748 | -0.17(-1.00%) |
Jun 27, 2014 | 16.18 | 17.46 | 16.18 | 17.35 | 511,915 | +1.02(+6.22%) |
Jun 26, 2014 | 16.48 | 16.51 | 16.19 | 16.33 | 73,440 | -0.18(-1.10%) |
Jun 25, 2014 | 16.21 | 16.55 | 16.19 | 16.51 | 69,654 | +0.17(+1.06%) |
Jun 24, 2014 | 16.63 | 16.74 | 16.27 | 16.34 | 93,010 | -0.25(-1.49%) |
Jun 23, 2014 | 16.77 | 16.77 | 16.33 | 16.59 | 113,286 | -0.15(-0.89%) |
Jun 20, 2014 | 16.73 | 16.81 | 16.61 | 16.74 | 136,089 | +0.03(+0.20%) |
Jun 19, 2014 | 16.63 | 16.72 | 16.49 | 16.70 | 53,927 | +0.11(+0.65%) |
Jun 18, 2014 | 16.44 | 16.66 | 16.32 | 16.60 | 41,378 | +0.22(+1.36%) |
Jun 17, 2014 | 16.00 | 16.43 | 15.98 | 16.37 | 54,028 | +0.32(+2.01%) |
Jun 16, 2014 | 16.04 | 16.27 | 16.01 | 16.05 | 62,470 | -0.03(-0.21%) |
Jun 13, 2014 | 16.18 | 16.22 | 16.03 | 16.08 | 50,409 | +0.00(+0.00%) |
Jun 12, 2014 | 16.12 | 16.12 | 15.79 | 16.08 | 79,226 | +0.01(+0.05%) |
Jun 11, 2014 | 16.49 | 16.49 | 15.89 | 16.07 | 91,121 | -0.42(-2.55%) |
Jun 10, 2014 | 16.45 | 16.55 | 16.30 | 16.50 | 88,207 | +0.12(+0.71%) |
Jun 06, 2014 | 16.23 | 16.46 | 16.08 | 16.38 | 116,384 | +0.30(+1.85%) |
Jun 05, 2014 | 15.74 | 16.12 | 15.48 | 16.08 | 69,506 | +0.42(+2.69%) |
Jun 04, 2014 | 15.59 | 15.69 | 15.48 | 15.66 | 57,293 | +0.06(+0.37%) |
Jun 03, 2014 | 15.68 | 15.93 | 15.55 | 15.60 | 96,921 | -0.02(-0.16%) |
Jun 02, 2014 | 15.81 | 15.84 | 15.41 | 15.63 | 113,829 | -0.13(-0.84%) |
May 30, 2014 | 15.96 | 15.96 | 15.60 | 15.76 | 100,281 | -0.21(-1.34%) |
May 29, 2014 | 16.22 | 16.22 | 15.97 | 15.98 | 50,334 | -0.26(-1.63%) |
May 28, 2014 | 16.23 | 16.34 | 16.09 | 16.24 | 95,534 | +0.01(+0.05%) |
May 27, 2014 | 15.90 | 16.37 | 15.89 | 16.23 | 133,656 | +0.35(+2.18%) |
May 23, 2014 | 15.65 | 15.88 | 15.88 | 15.88 | 84,740 | +0.21(+1.32%) |
May 22, 2014 | 15.52 | 15.78 | 15.52 | 15.68 | 15,024 | +0.12(+0.74%) |
May 21, 2014 | 15.78 | 15.78 | 15.39 | 15.56 | 87,036 | -0.14(-0.89%) |
May 20, 2014 | 15.82 | 15.98 | 15.60 | 15.70 | 142,879 | -0.18(-1.14%) |
May 19, 2014 | 15.55 | 16.03 | 15.55 | 15.88 | 78,810 | +0.25(+1.58%) |
May 16, 2014 | 15.49 | 15.65 | 15.31 | 15.64 | 136,831 | +0.10(+0.64%) |
May 15, 2014 | 15.66 | 15.84 | 15.38 | 15.54 | 162,888 | -0.23(-1.47%) |
May 14, 2014 | 15.80 | 15.93 | 15.59 | 15.77 | 173,460 | -0.11(-0.68%) |
May 13, 2014 | 16.49 | 16.49 | 15.55 | 15.88 | 407,448 | -0.95(-5.65%) |
May 12, 2014 | 16.66 | 17.10 | 16.57 | 16.83 | 154,643 | +0.32(+1.95%) |
May 09, 2014 | 16.35 | 16.52 | 15.98 | 16.50 | 189,754 | +0.02(+0.15%) |
May 08, 2014 | 16.57 | 16.97 | 16.46 | 16.48 | 150,261 | -0.16(-0.94%) |
May 07, 2014 | 16.77 | 16.77 | 16.43 | 16.64 | 87,291 | -0.06(-0.35%) |
May 06, 2014 | 17.12 | 17.30 | 16.66 | 16.69 | 102,334 | -0.53(-3.07%) |
May 05, 2014 | 17.35 | 17.52 | 17.08 | 17.22 | 95,854 | -0.23(-1.33%) |
May 02, 2014 | 17.45 | 17.62 | 17.31 | 17.45 | 124,239 | +0.07(+0.43%) |