Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.98 | 16.98 | 16.50 | 16.67 | 156,253 | -0.50(-2.91%) |
Jul 30, 2014 | 17.34 | 17.39 | 17.05 | 17.17 | 170,795 | -0.04(-0.23%) |
Jul 29, 2014 | 16.86 | 17.24 | 16.71 | 17.21 | 180,117 | +0.32(+1.89%) |
Jul 28, 2014 | 17.03 | 17.09 | 16.70 | 16.89 | 195,922 | -0.18(-1.05%) |
Jul 25, 2014 | 16.88 | 17.22 | 16.84 | 17.07 | 210,934 | +0.02(+0.12%) |
Jul 24, 2014 | 16.03 | 17.17 | 15.20 | 17.05 | 499,721 | +0.79(+4.86%) |
Jul 23, 2014 | 16.11 | 16.53 | 15.90 | 16.26 | 155,754 | +0.16(+0.99%) |
Jul 22, 2014 | 15.94 | 16.12 | 15.84 | 16.10 | 113,012 | +0.27(+1.71%) |
Jul 21, 2014 | 16.14 | 16.14 | 15.78 | 15.83 | 103,634 | -0.43(-2.64%) |
Jul 18, 2014 | 15.74 | 16.29 | 15.74 | 16.26 | 160,880 | +0.48(+3.04%) |
Jul 17, 2014 | 15.63 | 15.96 | 15.52 | 15.78 | 272,318 | +0.06(+0.38%) |
Jul 16, 2014 | 16.06 | 16.06 | 15.66 | 15.72 | 118,711 | -0.24(-1.50%) |
Jul 15, 2014 | 16.36 | 16.36 | 15.83 | 15.96 | 62,663 | -0.37(-2.27%) |
Jul 14, 2014 | 16.52 | 16.60 | 16.19 | 16.33 | 78,534 | +0.05(+0.31%) |
Jul 11, 2014 | 16.22 | 16.43 | 16.14 | 16.28 | 91,425 | +0.00(+0.00%) |
Jul 10, 2014 | 16.53 | 16.54 | 16.21 | 16.28 | 111,280 | -0.64(-3.78%) |
Jul 09, 2014 | 16.74 | 17.13 | 16.71 | 16.92 | 158,435 | +0.24(+1.44%) |
Jul 08, 2014 | 17.12 | 17.13 | 16.60 | 16.68 | 137,545 | -0.57(-3.30%) |
Jul 07, 2014 | 17.39 | 17.41 | 17.07 | 17.25 | 104,291 | -0.27(-1.54%) |
Jul 03, 2014 | 17.20 | 17.52 | 17.52 | 17.52 | 90,000 | +0.34(+1.98%) |
Jul 02, 2014 | 17.00 | 17.34 | 17.00 | 17.18 | 138,428 | +0.20(+1.18%) |
Jul 01, 2014 | 16.85 | 17.60 | 16.84 | 16.98 | 222,537 | +0.24(+1.43%) |
Jun 30, 2014 | 16.61 | 16.77 | 16.52 | 16.74 | 96,136 | +0.05(+0.30%) |
Jun 27, 2014 | 16.39 | 16.69 | 16.26 | 16.69 | 172,378 | +0.30(+1.83%) |
Jun 26, 2014 | 16.52 | 16.69 | 16.28 | 16.39 | 135,384 | -0.15(-0.91%) |
Jun 25, 2014 | 16.26 | 16.59 | 16.02 | 16.54 | 137,785 | +0.28(+1.72%) |
Jun 24, 2014 | 16.02 | 16.40 | 15.97 | 16.26 | 126,109 | +0.24(+1.50%) |
Jun 23, 2014 | 15.84 | 16.10 | 15.64 | 16.02 | 107,288 | +0.17(+1.07%) |
Jun 20, 2014 | 15.86 | 15.88 | 15.55 | 15.85 | 130,908 | +0.02(+0.13%) |
Jun 19, 2014 | 16.04 | 16.16 | 15.76 | 15.83 | 92,504 | -0.14(-0.88%) |
Jun 18, 2014 | 15.92 | 16.08 | 15.82 | 15.97 | 64,461 | -0.01(-0.06%) |
Jun 17, 2014 | 15.75 | 16.16 | 15.54 | 15.98 | 87,893 | +0.18(+1.14%) |
Jun 16, 2014 | 15.71 | 15.85 | 15.53 | 15.80 | 55,597 | +0.01(+0.06%) |
Jun 13, 2014 | 16.25 | 16.25 | 15.71 | 15.79 | 62,224 | -0.37(-2.29%) |
Jun 12, 2014 | 16.31 | 16.36 | 16.11 | 16.16 | 94,377 | -0.14(-0.86%) |
Jun 11, 2014 | 16.24 | 16.34 | 16.00 | 16.30 | 91,021 | -0.07(-0.43%) |
Jun 10, 2014 | 16.53 | 16.57 | 16.13 | 16.37 | 69,440 | +0.02(+0.12%) |
Jun 06, 2014 | 16.39 | 16.49 | 16.31 | 16.35 | 104,931 | +0.09(+0.55%) |
Jun 05, 2014 | 16.07 | 16.30 | 15.85 | 16.26 | 87,764 | +0.22(+1.37%) |
Jun 04, 2014 | 15.97 | 16.15 | 15.86 | 16.04 | 107,005 | +0.04(+0.25%) |
Jun 03, 2014 | 15.96 | 16.12 | 15.89 | 16.00 | 153,602 | +0.00(+0.00%) |
Jun 02, 2014 | 16.15 | 16.15 | 15.98 | 16.00 | 110,439 | -0.07(-0.44%) |
May 30, 2014 | 16.06 | 16.26 | 16.01 | 16.07 | 119,178 | +0.04(+0.25%) |
May 29, 2014 | 16.00 | 16.25 | 15.90 | 16.03 | 106,974 | +0.03(+0.19%) |
May 28, 2014 | 16.20 | 16.37 | 15.93 | 16.00 | 113,328 | -0.30(-1.84%) |
May 27, 2014 | 15.41 | 16.54 | 15.39 | 16.30 | 189,215 | +1.05(+6.89%) |
May 23, 2014 | 15.15 | 15.25 | 15.25 | 15.25 | 92,000 | +0.01(+0.07%) |
May 22, 2014 | 14.94 | 15.24 | 14.69 | 15.24 | 52,707 | +0.43(+2.90%) |
May 21, 2014 | 14.67 | 14.91 | 14.62 | 14.81 | 182,133 | +0.20(+1.37%) |
May 20, 2014 | 15.11 | 15.11 | 14.48 | 14.61 | 254,627 | -0.51(-3.37%) |
May 19, 2014 | 14.88 | 15.15 | 14.85 | 15.12 | 123,575 | +0.24(+1.61%) |
May 16, 2014 | 14.61 | 14.93 | 14.54 | 14.88 | 172,006 | +0.23(+1.57%) |
May 15, 2014 | 14.89 | 14.89 | 14.49 | 14.65 | 223,365 | -0.30(-2.01%) |
May 14, 2014 | 15.95 | 16.01 | 14.86 | 14.95 | 265,238 | -1.06(-6.62%) |
May 13, 2014 | 16.16 | 16.16 | 16.01 | 16.01 | 204,260 | -0.19(-1.17%) |
May 12, 2014 | 15.98 | 16.39 | 15.88 | 16.20 | 144,016 | +0.27(+1.69%) |
May 09, 2014 | 15.53 | 15.99 | 15.53 | 15.93 | 165,556 | +0.27(+1.72%) |
May 08, 2014 | 15.33 | 15.72 | 15.09 | 15.66 | 215,772 | +0.28(+1.82%) |
May 07, 2014 | 15.73 | 15.73 | 15.33 | 15.38 | 283,257 | -0.28(-1.79%) |
May 06, 2014 | 16.11 | 16.13 | 15.57 | 15.66 | 379,435 | -0.55(-3.39%) |
May 05, 2014 | 16.51 | 16.79 | 16.15 | 16.21 | 162,274 | -0.45(-2.70%) |
May 02, 2014 | 16.31 | 16.76 | 16.29 | 16.66 | 242,828 | +0.34(+2.08%) |