Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.40 | 17.55 | 17.20 | 17.20 | 724,562 | -0.30(-1.72%) |
Jul 30, 2014 | 17.54 | 17.64 | 17.44 | 17.50 | 427,448 | -0.02(-0.09%) |
Jul 29, 2014 | 17.59 | 17.63 | 17.46 | 17.52 | 954,675 | -0.09(-0.51%) |
Jul 28, 2014 | 17.56 | 17.64 | 17.45 | 17.61 | 370,573 | +0.08(+0.47%) |
Jul 25, 2014 | 17.66 | 17.79 | 17.46 | 17.53 | 580,653 | -0.23(-1.29%) |
Jul 24, 2014 | 17.58 | 17.97 | 17.58 | 17.75 | 922,306 | +0.25(+1.44%) |
Jul 23, 2014 | 17.40 | 17.57 | 17.35 | 17.50 | 565,324 | +0.06(+0.33%) |
Jul 22, 2014 | 17.35 | 17.52 | 17.29 | 17.44 | 738,824 | +0.20(+1.18%) |
Jul 21, 2014 | 17.24 | 17.35 | 17.13 | 17.24 | 665,847 | -0.02(-0.09%) |
Jul 18, 2014 | 16.93 | 17.35 | 16.93 | 17.26 | 1,280,040 | +0.30(+1.78%) |
Jul 17, 2014 | 17.04 | 17.17 | 16.85 | 16.95 | 2,122,104 | -0.11(-0.67%) |
Jul 16, 2014 | 17.17 | 17.21 | 16.97 | 17.07 | 799,035 | -0.01(-0.05%) |
Jul 15, 2014 | 17.16 | 17.20 | 16.95 | 17.08 | 601,708 | -0.04(-0.24%) |
Jul 14, 2014 | 17.13 | 17.13 | 17.04 | 17.12 | 655,009 | +0.00(+0.00%) |
Jul 11, 2014 | 17.07 | 17.15 | 17.00 | 17.12 | 614,012 | +0.02(+0.10%) |
Jul 10, 2014 | 17.12 | 17.24 | 17.09 | 17.10 | 1,019,959 | -0.21(-1.22%) |
Jul 09, 2014 | 17.48 | 17.53 | 17.24 | 17.31 | 858,012 | -0.17(-0.98%) |
Jul 08, 2014 | 17.21 | 17.49 | 17.21 | 17.48 | 850,152 | +0.28(+1.61%) |
Jul 07, 2014 | 17.20 | 17.28 | 17.13 | 17.21 | 710,203 | -0.02(-0.09%) |
Jul 03, 2014 | 17.39 | 17.22 | 17.22 | 17.22 | 453,303 | -0.17(-0.98%) |
Jul 02, 2014 | 17.37 | 17.41 | 17.18 | 17.39 | 914,969 | +0.00(+0.00%) |
Jul 01, 2014 | 17.41 | 17.63 | 17.34 | 17.39 | 1,372,541 | +0.01(+0.05%) |
Jun 30, 2014 | 17.62 | 17.89 | 17.19 | 17.39 | 1,547,311 | -0.27(-1.51%) |
Jun 27, 2014 | 17.45 | 17.74 | 17.35 | 17.65 | 9,940,500 | +0.17(+0.97%) |
Jun 26, 2014 | 17.82 | 17.82 | 17.46 | 17.48 | 840,656 | -0.38(-2.13%) |
Jun 25, 2014 | 17.82 | 17.93 | 17.71 | 17.86 | 775,057 | +0.01(+0.05%) |
Jun 24, 2014 | 17.83 | 18.06 | 17.83 | 17.86 | 646,672 | +0.00(+0.00%) |
Jun 23, 2014 | 17.93 | 18.03 | 17.85 | 17.86 | 614,509 | -0.07(-0.41%) |
Jun 20, 2014 | 17.76 | 18.03 | 17.66 | 17.93 | 1,135,337 | +0.18(+1.00%) |
Jun 19, 2014 | 17.78 | 17.84 | 17.71 | 17.75 | 596,328 | -0.02(-0.09%) |
Jun 18, 2014 | 17.68 | 17.86 | 17.58 | 17.77 | 790,303 | +0.07(+0.41%) |
Jun 17, 2014 | 17.43 | 17.78 | 17.36 | 17.69 | 859,653 | +0.29(+1.67%) |
Jun 16, 2014 | 17.76 | 17.80 | 17.36 | 17.40 | 941,301 | -0.36(-2.01%) |
Jun 13, 2014 | 17.64 | 17.81 | 17.50 | 17.76 | 935,603 | +0.12(+0.69%) |
Jun 12, 2014 | 17.72 | 17.73 | 17.56 | 17.64 | 947,748 | -0.11(-0.59%) |
Jun 11, 2014 | 17.63 | 17.79 | 17.63 | 17.74 | 1,553,938 | +0.04(+0.23%) |
Jun 10, 2014 | 17.80 | 17.85 | 17.68 | 17.70 | 1,042,532 | -0.31(-1.71%) |
Jun 06, 2014 | 18.16 | 18.16 | 17.90 | 18.01 | 1,290,223 | -0.07(-0.40%) |
Jun 05, 2014 | 17.85 | 18.15 | 17.67 | 18.08 | 2,281,878 | +0.19(+1.09%) |
Jun 04, 2014 | 17.83 | 17.90 | 17.75 | 17.89 | 1,204,436 | +0.02(+0.14%) |
Jun 03, 2014 | 17.84 | 17.90 | 17.77 | 17.86 | 832,381 | +0.00(+0.00%) |
Jun 02, 2014 | 17.62 | 17.88 | 17.56 | 17.86 | 1,710,443 | +0.26(+1.47%) |
May 30, 2014 | 17.62 | 17.86 | 17.10 | 17.61 | 4,290,404 | -0.12(-0.68%) |
May 29, 2014 | 17.81 | 17.90 | 17.65 | 17.73 | 1,880,720 | -0.08(-0.45%) |
May 28, 2014 | 17.88 | 17.92 | 17.64 | 17.81 | 1,070,348 | -0.10(-0.54%) |
May 27, 2014 | 17.64 | 17.96 | 17.61 | 17.90 | 1,361,239 | +0.31(+1.75%) |
May 23, 2014 | 17.40 | 17.60 | 17.60 | 17.60 | 1,416,173 | +0.48(+2.79%) |
May 22, 2014 | 16.89 | 17.13 | 16.80 | 17.12 | 983,400 | +0.23(+1.39%) |
May 21, 2014 | 16.57 | 16.94 | 16.46 | 16.88 | 1,537,410 | +0.33(+2.01%) |
May 20, 2014 | 16.40 | 16.55 | 16.32 | 16.55 | 1,784,014 | +0.17(+1.04%) |
May 19, 2014 | 16.53 | 16.74 | 16.37 | 16.38 | 1,835,801 | -0.20(-1.22%) |
May 16, 2014 | 16.50 | 16.63 | 16.44 | 16.59 | 611,484 | +0.07(+0.44%) |
May 15, 2014 | 16.82 | 16.82 | 16.42 | 16.51 | 483,335 | -0.34(-2.02%) |
May 14, 2014 | 16.73 | 16.87 | 16.57 | 16.85 | 1,207,352 | +0.13(+0.77%) |
May 13, 2014 | 16.69 | 16.85 | 16.55 | 16.72 | 533,436 | +0.06(+0.34%) |
May 12, 2014 | 16.63 | 16.76 | 16.51 | 16.67 | 428,460 | +0.05(+0.29%) |
May 09, 2014 | 16.53 | 16.75 | 16.47 | 16.62 | 1,051,429 | +0.08(+0.49%) |
May 08, 2014 | 16.48 | 16.67 | 16.40 | 16.54 | 646,971 | +0.03(+0.20%) |
May 07, 2014 | 16.33 | 16.50 | 16.31 | 16.50 | 699,741 | +0.18(+1.09%) |
May 06, 2014 | 16.34 | 16.34 | 16.17 | 16.33 | 815,419 | -0.04(-0.25%) |
May 05, 2014 | 16.59 | 16.63 | 16.35 | 16.37 | 606,320 | -0.26(-1.56%) |
May 02, 2014 | 16.58 | 16.88 | 16.51 | 16.63 | 984,072 | +0.00(+0.00%) |