Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.25 | 17.79 | 16.80 | 17.27 | 1,410,523 | -0.07(-0.40%) |
Jul 30, 2014 | 17.57 | 17.72 | 17.21 | 17.34 | 1,281,002 | -0.11(-0.61%) |
Jul 29, 2014 | 17.59 | 17.61 | 17.25 | 17.45 | 1,071,404 | -0.10(-0.56%) |
Jul 28, 2014 | 17.83 | 17.88 | 17.43 | 17.55 | 812,075 | -0.22(-1.26%) |
Jul 25, 2014 | 17.84 | 17.89 | 17.62 | 17.77 | 999,702 | -0.03(-0.17%) |
Jul 24, 2014 | 17.89 | 17.89 | 17.57 | 17.80 | 2,003,676 | -0.10(-0.57%) |
Jul 23, 2014 | 17.92 | 17.97 | 17.71 | 17.90 | 1,994,455 | +0.05(+0.30%) |
Jul 22, 2014 | 17.64 | 17.85 | 17.51 | 17.85 | 1,493,850 | +0.37(+2.12%) |
Jul 21, 2014 | 17.47 | 17.62 | 17.23 | 17.48 | 1,269,638 | +0.04(+0.22%) |
Jul 18, 2014 | 17.09 | 17.45 | 17.04 | 17.44 | 1,274,184 | +0.52(+3.06%) |
Jul 17, 2014 | 17.39 | 17.41 | 16.83 | 16.92 | 1,655,849 | -0.16(-0.95%) |
Jul 16, 2014 | 17.42 | 17.44 | 16.96 | 17.09 | 884,321 | -0.23(-1.34%) |
Jul 15, 2014 | 17.07 | 17.35 | 16.94 | 17.32 | 1,178,364 | +0.35(+2.04%) |
Jul 14, 2014 | 17.07 | 17.11 | 16.81 | 16.97 | 849,468 | -0.03(-0.19%) |
Jul 11, 2014 | 16.69 | 17.03 | 16.52 | 17.00 | 852,110 | +0.21(+1.28%) |
Jul 10, 2014 | 16.56 | 16.79 | 16.33 | 16.79 | 1,125,757 | +0.11(+0.68%) |
Jul 09, 2014 | 16.80 | 16.97 | 16.61 | 16.68 | 1,102,668 | -0.13(-0.78%) |
Jul 08, 2014 | 17.15 | 17.17 | 16.77 | 16.81 | 1,263,129 | -0.32(-1.89%) |
Jul 07, 2014 | 17.50 | 17.52 | 17.10 | 17.13 | 791,801 | -0.40(-2.27%) |
Jul 03, 2014 | 17.50 | 17.53 | 17.53 | 17.53 | 1,016,680 | +0.06(+0.34%) |
Jul 02, 2014 | 17.11 | 17.49 | 17.11 | 17.47 | 1,216,347 | +0.42(+2.46%) |
Jul 01, 2014 | 17.10 | 17.25 | 16.94 | 17.05 | 652,292 | +0.07(+0.39%) |
Jun 30, 2014 | 17.00 | 17.14 | 16.75 | 16.98 | 898,222 | -0.04(-0.23%) |
Jun 27, 2014 | 16.94 | 17.05 | 16.69 | 17.02 | 1,233,528 | +0.06(+0.37%) |
Jun 26, 2014 | 16.86 | 17.03 | 16.65 | 16.96 | 945,702 | +0.13(+0.75%) |
Jun 25, 2014 | 16.63 | 17.03 | 16.49 | 16.83 | 1,487,675 | -0.40(-2.33%) |
Jun 24, 2014 | 17.80 | 17.92 | 17.22 | 17.23 | 988,157 | -0.62(-3.46%) |
Jun 23, 2014 | 17.83 | 18.13 | 17.62 | 17.85 | 982,698 | +0.09(+0.52%) |
Jun 20, 2014 | 17.60 | 17.85 | 17.48 | 17.76 | 1,129,062 | +0.14(+0.82%) |
Jun 19, 2014 | 17.50 | 17.66 | 17.30 | 17.61 | 689,103 | +0.19(+1.11%) |
Jun 18, 2014 | 17.36 | 17.44 | 17.14 | 17.42 | 618,370 | +0.10(+0.57%) |
Jun 17, 2014 | 16.94 | 17.33 | 16.87 | 17.32 | 827,492 | +0.35(+2.06%) |
Jun 16, 2014 | 16.93 | 17.08 | 16.89 | 16.97 | 621,939 | +0.06(+0.35%) |
Jun 13, 2014 | 16.92 | 16.97 | 16.68 | 16.91 | 771,970 | -0.00(-0.02%) |
Jun 12, 2014 | 16.43 | 16.92 | 16.41 | 16.92 | 999,045 | +0.53(+3.23%) |
Jun 11, 2014 | 16.15 | 16.40 | 16.13 | 16.39 | 555,147 | +0.20(+1.22%) |
Jun 10, 2014 | 16.55 | 16.55 | 16.16 | 16.19 | 789,926 | -0.18(-1.12%) |
Jun 06, 2014 | 16.37 | 16.45 | 16.25 | 16.37 | 622,115 | +0.01(+0.04%) |
Jun 05, 2014 | 16.30 | 16.45 | 16.18 | 16.37 | 695,198 | +0.07(+0.43%) |
Jun 04, 2014 | 16.39 | 16.43 | 16.13 | 16.30 | 1,171,086 | -0.17(-1.05%) |
Jun 03, 2014 | 16.47 | 16.59 | 16.33 | 16.47 | 1,808,195 | +0.01(+0.09%) |
Jun 02, 2014 | 16.61 | 16.83 | 16.30 | 16.45 | 1,016,839 | -0.13(-0.79%) |
May 30, 2014 | 16.81 | 16.87 | 16.49 | 16.59 | 541,453 | -0.25(-1.47%) |
May 29, 2014 | 16.62 | 16.85 | 16.38 | 16.83 | 727,413 | +0.26(+1.55%) |
May 28, 2014 | 16.10 | 16.62 | 15.96 | 16.57 | 1,171,361 | +0.47(+2.93%) |
May 27, 2014 | 16.24 | 16.26 | 15.86 | 16.10 | 808,801 | +0.00(+0.00%) |
May 23, 2014 | 16.38 | 16.10 | 16.10 | 16.10 | 977,238 | -0.34(-2.08%) |
May 22, 2014 | 16.37 | 16.53 | 16.25 | 16.44 | 523,557 | +0.08(+0.47%) |
May 21, 2014 | 16.51 | 16.55 | 16.23 | 16.37 | 836,390 | -0.03(-0.19%) |
May 20, 2014 | 16.42 | 16.59 | 16.34 | 16.40 | 491,127 | -0.07(-0.41%) |
May 19, 2014 | 16.39 | 16.67 | 16.35 | 16.47 | 922,852 | +0.13(+0.78%) |
May 16, 2014 | 16.43 | 16.45 | 16.09 | 16.34 | 662,524 | -0.08(-0.47%) |
May 15, 2014 | 16.51 | 16.60 | 16.07 | 16.42 | 854,218 | -0.22(-1.33%) |
May 14, 2014 | 16.80 | 16.98 | 16.56 | 16.64 | 890,161 | -0.16(-0.96%) |
May 13, 2014 | 16.57 | 16.92 | 16.52 | 16.80 | 1,240,877 | +0.14(+0.85%) |
May 12, 2014 | 16.31 | 16.87 | 16.31 | 16.66 | 810,245 | +0.43(+2.65%) |
May 09, 2014 | 16.62 | 16.74 | 16.14 | 16.23 | 959,583 | -0.48(-2.89%) |
May 08, 2014 | 17.04 | 17.11 | 16.56 | 16.71 | 1,377,157 | -0.35(-2.07%) |
May 07, 2014 | 17.07 | 17.27 | 16.89 | 17.06 | 1,823,268 | +0.06(+0.33%) |
May 06, 2014 | 16.98 | 17.35 | 16.85 | 17.01 | 1,031,889 | +0.06(+0.33%) |
May 05, 2014 | 16.75 | 17.16 | 16.72 | 16.95 | 1,204,016 | +0.16(+0.93%) |
May 02, 2014 | 16.72 | 17.06 | 16.50 | 16.80 | 1,263,155 | +0.08(+0.48%) |