Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.39 | 17.39 | 16.99 | 17.16 | 13,014 | -0.39(-2.20%) |
Jul 30, 2014 | 17.25 | 17.61 | 17.09 | 17.54 | 14,771 | +0.39(+2.25%) |
Jul 29, 2014 | 17.33 | 17.37 | 17.09 | 17.16 | 13,881 | -0.07(-0.41%) |
Jul 28, 2014 | 17.46 | 17.49 | 17.20 | 17.23 | 8,832 | -0.05(-0.28%) |
Jul 25, 2014 | 17.29 | 17.46 | 17.21 | 17.28 | 11,806 | -0.11(-0.60%) |
Jul 24, 2014 | 17.16 | 17.51 | 17.16 | 17.38 | 33,850 | +0.22(+1.31%) |
Jul 23, 2014 | 16.96 | 17.21 | 16.95 | 17.16 | 28,981 | +0.27(+1.58%) |
Jul 22, 2014 | 16.92 | 17.02 | 16.87 | 16.89 | 12,277 | -0.03(-0.17%) |
Jul 21, 2014 | 16.96 | 17.12 | 16.84 | 16.92 | 14,728 | -0.12(-0.70%) |
Jul 18, 2014 | 16.83 | 17.08 | 16.81 | 17.04 | 17,553 | +0.13(+0.75%) |
Jul 17, 2014 | 16.98 | 17.05 | 16.83 | 16.91 | 49,995 | -0.10(-0.58%) |
Jul 16, 2014 | 17.16 | 17.16 | 16.98 | 17.01 | 16,706 | -0.13(-0.74%) |
Jul 15, 2014 | 17.02 | 17.26 | 16.98 | 17.14 | 24,680 | +0.04(+0.20%) |
Jul 14, 2014 | 17.56 | 17.56 | 16.99 | 17.10 | 25,455 | -0.36(-2.05%) |
Jul 11, 2014 | 17.65 | 17.65 | 17.26 | 17.46 | 8,149 | -0.12(-0.68%) |
Jul 10, 2014 | 17.49 | 17.69 | 17.38 | 17.58 | 10,947 | -0.14(-0.79%) |
Jul 09, 2014 | 17.69 | 17.86 | 17.63 | 17.72 | 10,809 | -0.06(-0.35%) |
Jul 08, 2014 | 18.17 | 18.17 | 17.76 | 17.78 | 20,804 | -0.34(-1.86%) |
Jul 07, 2014 | 18.49 | 18.49 | 18.12 | 18.12 | 13,600 | -0.38(-2.04%) |
Jul 03, 2014 | 18.33 | 18.49 | 18.49 | 18.49 | 7,140 | +0.22(+1.19%) |
Jul 02, 2014 | 18.21 | 18.40 | 18.21 | 18.28 | 24,048 | -0.06(-0.31%) |
Jul 01, 2014 | 17.96 | 18.37 | 17.96 | 18.33 | 34,591 | +0.43(+2.39%) |
Jun 30, 2014 | 17.87 | 17.98 | 17.44 | 17.91 | 12,984 | -0.12(-0.66%) |
Jun 27, 2014 | 17.51 | 18.03 | 17.46 | 18.03 | 148,990 | +0.41(+2.31%) |
Jun 26, 2014 | 17.49 | 17.79 | 17.49 | 17.62 | 24,431 | +0.08(+0.48%) |
Jun 25, 2014 | 17.30 | 17.62 | 17.21 | 17.54 | 10,264 | +0.13(+0.76%) |
Jun 24, 2014 | 17.69 | 17.69 | 17.39 | 17.40 | 20,776 | -0.18(-1.00%) |
Jun 23, 2014 | 17.84 | 17.86 | 17.51 | 17.58 | 22,508 | -0.28(-1.57%) |
Jun 20, 2014 | 17.93 | 17.93 | 17.61 | 17.86 | 67,117 | +0.06(+0.31%) |
Jun 19, 2014 | 17.92 | 17.92 | 17.63 | 17.80 | 14,131 | -0.02(-0.12%) |
Jun 18, 2014 | 17.49 | 17.87 | 17.48 | 17.82 | 21,721 | +0.00(+0.00%) |
Jun 17, 2014 | 17.74 | 17.99 | 17.71 | 17.82 | 22,825 | +0.01(+0.04%) |
Jun 16, 2014 | 16.99 | 18.10 | 16.99 | 17.82 | 52,584 | +0.99(+5.87%) |
Jun 13, 2014 | 17.02 | 17.04 | 16.81 | 16.83 | 37,367 | -0.20(-1.19%) |
Jun 12, 2014 | 17.04 | 17.07 | 16.82 | 17.03 | 25,554 | -0.02(-0.12%) |
Jun 11, 2014 | 17.16 | 17.32 | 16.84 | 17.05 | 33,103 | -0.48(-2.76%) |
Jun 10, 2014 | 17.68 | 17.68 | 17.39 | 17.54 | 20,344 | +0.01(+0.08%) |
Jun 06, 2014 | 17.38 | 17.61 | 17.37 | 17.52 | 20,126 | +0.21(+1.21%) |
Jun 05, 2014 | 17.06 | 17.32 | 16.82 | 17.31 | 16,187 | +0.36(+2.15%) |
Jun 04, 2014 | 17.00 | 17.00 | 16.67 | 16.95 | 21,619 | +0.06(+0.33%) |
Jun 03, 2014 | 17.02 | 17.14 | 16.56 | 16.89 | 36,839 | -0.19(-1.11%) |
Jun 02, 2014 | 17.23 | 17.34 | 16.96 | 17.08 | 33,662 | -0.10(-0.57%) |
May 30, 2014 | 17.34 | 17.37 | 16.95 | 17.18 | 31,622 | -0.10(-0.60%) |
May 29, 2014 | 17.00 | 17.31 | 17.00 | 17.28 | 14,127 | +0.17(+1.02%) |
May 28, 2014 | 17.00 | 17.23 | 16.84 | 17.11 | 37,087 | -0.13(-0.77%) |
May 27, 2014 | 16.91 | 17.27 | 16.78 | 17.24 | 11,201 | +0.45(+2.65%) |
May 23, 2014 | 16.58 | 16.79 | 16.79 | 16.79 | 14,523 | +0.24(+1.47%) |
May 22, 2014 | 16.44 | 16.61 | 16.44 | 16.55 | 8,076 | +0.07(+0.42%) |
May 21, 2014 | 16.41 | 16.50 | 16.17 | 16.48 | 26,367 | +0.04(+0.25%) |
May 20, 2014 | 16.66 | 16.86 | 16.38 | 16.44 | 56,953 | -0.33(-1.99%) |
May 19, 2014 | 16.50 | 16.77 | 16.43 | 16.77 | 23,346 | +0.15(+0.92%) |
May 16, 2014 | 16.55 | 16.68 | 16.35 | 16.62 | 36,131 | +0.06(+0.38%) |
May 15, 2014 | 16.50 | 16.59 | 16.38 | 16.56 | 25,326 | +0.03(+0.17%) |
May 14, 2014 | 16.79 | 16.91 | 16.41 | 16.53 | 46,339 | -0.45(-2.66%) |
May 13, 2014 | 17.20 | 17.34 | 16.98 | 16.98 | 11,139 | -0.25(-1.45%) |
May 12, 2014 | 16.87 | 17.39 | 16.73 | 17.23 | 26,019 | +0.35(+2.10%) |
May 09, 2014 | 16.66 | 16.89 | 16.66 | 16.88 | 11,681 | +0.19(+1.12%) |
May 08, 2014 | 16.66 | 17.06 | 16.63 | 16.69 | 18,365 | +0.08(+0.50%) |
May 07, 2014 | 16.57 | 16.66 | 16.45 | 16.61 | 20,440 | +0.04(+0.25%) |
May 06, 2014 | 16.63 | 16.68 | 16.56 | 16.57 | 33,108 | -0.09(-0.54%) |
May 05, 2014 | 16.62 | 16.70 | 16.62 | 16.66 | 19,137 | -0.04(-0.25%) |
May 02, 2014 | 16.70 | 16.93 | 16.69 | 16.70 | 13,907 | -0.03(-0.17%) |