Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.59 | 16.81 | 16.47 | 16.57 | 407,159 | -0.25(-1.46%) |
Jul 30, 2014 | 16.90 | 16.92 | 16.64 | 16.82 | 299,126 | +0.09(+0.53%) |
Jul 29, 2014 | 17.10 | 17.34 | 16.72 | 16.73 | 346,980 | -0.37(-2.19%) |
Jul 28, 2014 | 17.13 | 17.33 | 16.93 | 17.10 | 444,081 | +0.00(+0.00%) |
Jul 25, 2014 | 17.15 | 17.42 | 16.85 | 17.10 | 412,487 | -0.23(-1.31%) |
Jul 24, 2014 | 18.25 | 18.35 | 17.27 | 17.33 | 565,453 | -0.88(-4.82%) |
Jul 23, 2014 | 18.08 | 18.49 | 18.08 | 18.21 | 532,667 | +0.17(+0.93%) |
Jul 22, 2014 | 17.59 | 18.16 | 17.57 | 18.04 | 478,020 | +0.56(+3.21%) |
Jul 21, 2014 | 17.12 | 17.56 | 17.06 | 17.48 | 284,194 | +0.27(+1.55%) |
Jul 18, 2014 | 17.13 | 17.37 | 17.05 | 17.21 | 420,152 | +0.07(+0.40%) |
Jul 17, 2014 | 17.53 | 17.79 | 17.06 | 17.14 | 364,426 | -0.56(-3.17%) |
Jul 16, 2014 | 17.80 | 17.89 | 17.40 | 17.71 | 212,972 | +0.07(+0.39%) |
Jul 15, 2014 | 17.81 | 17.94 | 17.48 | 17.64 | 272,034 | -0.22(-1.21%) |
Jul 14, 2014 | 18.29 | 18.34 | 17.79 | 17.85 | 297,914 | -0.22(-1.20%) |
Jul 11, 2014 | 17.91 | 18.23 | 17.56 | 18.07 | 435,322 | +0.13(+0.71%) |
Jul 10, 2014 | 17.65 | 18.39 | 17.49 | 17.94 | 430,878 | -0.14(-0.76%) |
Jul 09, 2014 | 17.73 | 18.25 | 17.49 | 18.08 | 588,612 | -0.11(-0.60%) |
Jul 08, 2014 | 18.59 | 18.62 | 17.86 | 18.19 | 661,566 | -0.46(-2.48%) |
Jul 07, 2014 | 18.93 | 18.95 | 18.59 | 18.65 | 323,333 | -0.32(-1.66%) |
Jul 03, 2014 | 18.72 | 18.97 | 18.97 | 18.97 | 334,524 | +0.29(+1.53%) |
Jul 02, 2014 | 19.50 | 19.61 | 18.61 | 18.68 | 375,789 | -0.93(-4.72%) |
Jul 01, 2014 | 19.07 | 19.65 | 18.90 | 19.61 | 376,445 | +0.64(+3.38%) |
Jun 30, 2014 | 18.67 | 19.21 | 18.66 | 18.97 | 334,304 | +0.25(+1.32%) |
Jun 27, 2014 | 18.17 | 18.80 | 18.17 | 18.72 | 515,077 | +0.44(+2.43%) |
Jun 26, 2014 | 18.42 | 18.45 | 18.13 | 18.28 | 235,834 | -0.09(-0.48%) |
Jun 25, 2014 | 17.88 | 18.41 | 17.83 | 18.37 | 495,879 | +0.41(+2.31%) |
Jun 24, 2014 | 18.41 | 18.55 | 17.93 | 17.95 | 590,985 | -0.56(-3.03%) |
Jun 23, 2014 | 18.69 | 18.80 | 18.41 | 18.51 | 257,800 | -0.15(-0.79%) |
Jun 20, 2014 | 18.97 | 18.97 | 18.25 | 18.66 | 755,187 | -0.19(-0.99%) |
Jun 19, 2014 | 18.77 | 19.03 | 18.68 | 18.85 | 492,998 | +0.18(+0.95%) |
Jun 18, 2014 | 18.68 | 18.76 | 18.51 | 18.67 | 632,517 | -0.01(-0.05%) |
Jun 17, 2014 | 18.71 | 18.82 | 18.23 | 18.68 | 677,648 | -0.06(-0.32%) |
Jun 16, 2014 | 18.23 | 18.86 | 18.18 | 18.74 | 376,866 | +0.47(+2.59%) |
Jun 13, 2014 | 18.47 | 18.67 | 18.09 | 18.27 | 443,408 | -0.13(-0.70%) |
Jun 12, 2014 | 18.62 | 18.74 | 18.27 | 18.40 | 343,661 | -0.24(-1.27%) |
Jun 11, 2014 | 18.67 | 18.99 | 18.51 | 18.63 | 405,827 | -0.13(-0.68%) |
Jun 10, 2014 | 18.80 | 19.01 | 18.57 | 18.76 | 370,827 | -0.07(-0.37%) |
Jun 06, 2014 | 19.01 | 19.31 | 18.77 | 18.83 | 615,642 | -0.07(-0.37%) |
Jun 05, 2014 | 18.44 | 19.10 | 18.02 | 18.90 | 791,627 | +0.53(+2.90%) |
Jun 04, 2014 | 17.31 | 18.39 | 17.24 | 18.37 | 917,020 | +0.87(+4.95%) |
Jun 03, 2014 | 17.00 | 17.86 | 16.28 | 17.50 | 2,218,354 | -1.22(-6.53%) |
Jun 02, 2014 | 19.23 | 19.26 | 18.53 | 18.72 | 430,677 | -0.56(-2.91%) |
May 30, 2014 | 19.48 | 19.67 | 19.22 | 19.28 | 438,682 | -0.14(-0.71%) |
May 29, 2014 | 19.39 | 19.51 | 19.24 | 19.42 | 393,921 | +0.06(+0.31%) |
May 28, 2014 | 19.31 | 19.46 | 19.09 | 19.36 | 338,036 | +0.06(+0.31%) |
May 27, 2014 | 19.12 | 19.49 | 19.06 | 19.30 | 409,576 | +0.39(+2.08%) |
May 23, 2014 | 18.60 | 18.91 | 18.91 | 18.91 | 389,939 | +0.31(+1.64%) |
May 22, 2014 | 18.34 | 18.60 | 18.23 | 18.60 | 221,573 | +0.29(+1.56%) |
May 21, 2014 | 17.95 | 18.43 | 17.80 | 18.32 | 646,538 | +0.45(+2.54%) |
May 20, 2014 | 17.97 | 18.09 | 17.67 | 17.86 | 521,834 | -0.19(-1.04%) |
May 19, 2014 | 17.81 | 18.36 | 17.74 | 18.05 | 572,155 | +0.10(+0.55%) |
May 16, 2014 | 17.61 | 18.06 | 17.49 | 17.95 | 669,789 | +0.35(+2.02%) |
May 15, 2014 | 17.84 | 17.90 | 17.29 | 17.60 | 533,023 | -0.29(-1.60%) |
May 14, 2014 | 18.01 | 18.14 | 17.83 | 17.88 | 615,464 | -0.11(-0.60%) |
May 13, 2014 | 18.27 | 18.38 | 17.91 | 17.99 | 643,324 | -0.38(-2.09%) |
May 12, 2014 | 17.32 | 18.55 | 17.32 | 18.38 | 1,259,489 | +1.22(+7.12%) |
May 09, 2014 | 17.00 | 17.24 | 16.89 | 17.15 | 598,929 | +0.16(+0.93%) |
May 08, 2014 | 16.81 | 17.33 | 16.76 | 17.00 | 974,952 | +0.28(+1.65%) |
May 07, 2014 | 17.05 | 17.40 | 16.50 | 16.72 | 1,110,637 | +0.10(+0.59%) |
May 06, 2014 | 18.64 | 18.93 | 16.56 | 16.62 | 2,906,614 | -4.45(-21.13%) |
May 05, 2014 | 20.96 | 21.26 | 20.85 | 21.08 | 590,026 | +0.05(+0.23%) |
May 02, 2014 | 21.13 | 21.41 | 20.94 | 21.03 | 816,050 | -0.05(-0.23%) |