Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.68 | 16.90 | 16.65 | 16.69 | 201,454 | -0.19(-1.13%) |
Jul 30, 2014 | 17.06 | 17.11 | 16.79 | 16.89 | 150,434 | +0.01(+0.05%) |
Jul 29, 2014 | 17.10 | 17.20 | 16.87 | 16.88 | 199,385 | -0.26(-1.54%) |
Jul 28, 2014 | 17.49 | 17.55 | 17.03 | 17.14 | 111,466 | -0.41(-2.34%) |
Jul 25, 2014 | 17.51 | 17.67 | 17.51 | 17.55 | 168,603 | -0.01(-0.05%) |
Jul 24, 2014 | 17.44 | 18.02 | 17.44 | 17.56 | 489,774 | +0.13(+0.73%) |
Jul 23, 2014 | 16.22 | 17.54 | 16.22 | 17.43 | 344,107 | +1.56(+9.83%) |
Jul 22, 2014 | 15.90 | 16.09 | 15.83 | 15.87 | 131,354 | +0.05(+0.29%) |
Jul 21, 2014 | 15.95 | 16.06 | 15.82 | 15.83 | 61,797 | -0.13(-0.80%) |
Jul 18, 2014 | 15.77 | 16.21 | 15.74 | 15.96 | 164,887 | +0.14(+0.86%) |
Jul 17, 2014 | 16.24 | 16.41 | 15.71 | 15.82 | 242,335 | -0.52(-3.18%) |
Jul 16, 2014 | 16.48 | 16.59 | 16.21 | 16.34 | 162,500 | +0.01(+0.06%) |
Jul 15, 2014 | 16.21 | 16.49 | 16.21 | 16.33 | 108,825 | +0.16(+0.96%) |
Jul 14, 2014 | 16.43 | 16.49 | 16.16 | 16.17 | 97,406 | -0.06(-0.39%) |
Jul 11, 2014 | 16.14 | 16.33 | 16.09 | 16.24 | 117,088 | +0.02(+0.11%) |
Jul 10, 2014 | 16.22 | 16.36 | 16.11 | 16.22 | 134,435 | -0.33(-1.98%) |
Jul 09, 2014 | 16.29 | 16.86 | 16.25 | 16.55 | 205,724 | +0.37(+2.31%) |
Jul 08, 2014 | 16.48 | 16.49 | 16.06 | 16.17 | 288,559 | -0.38(-2.31%) |
Jul 07, 2014 | 16.68 | 16.75 | 16.48 | 16.56 | 223,266 | -0.26(-1.57%) |
Jul 03, 2014 | 16.75 | 16.82 | 16.82 | 16.82 | 186,903 | +0.20(+1.21%) |
Jul 02, 2014 | 16.85 | 16.96 | 16.53 | 16.62 | 132,014 | -0.16(-0.98%) |
Jul 01, 2014 | 16.62 | 16.85 | 16.62 | 16.79 | 176,010 | +0.27(+1.66%) |
Jun 30, 2014 | 16.68 | 16.68 | 16.48 | 16.51 | 279,029 | -0.25(-1.47%) |
Jun 27, 2014 | 16.37 | 16.78 | 16.33 | 16.76 | 166,679 | +0.27(+1.66%) |
Jun 26, 2014 | 16.50 | 16.58 | 16.32 | 16.48 | 118,790 | -0.02(-0.11%) |
Jun 25, 2014 | 16.06 | 16.53 | 16.06 | 16.50 | 177,283 | +0.33(+2.03%) |
Jun 24, 2014 | 16.26 | 16.49 | 16.11 | 16.17 | 119,865 | -0.03(-0.17%) |
Jun 23, 2014 | 16.37 | 16.41 | 16.19 | 16.20 | 51,525 | -0.08(-0.50%) |
Jun 20, 2014 | 16.32 | 16.37 | 16.14 | 16.28 | 182,039 | +0.07(+0.45%) |
Jun 19, 2014 | 16.48 | 16.50 | 16.19 | 16.21 | 82,854 | -0.16(-0.95%) |
Jun 18, 2014 | 16.39 | 16.39 | 16.10 | 16.37 | 223,619 | +0.05(+0.34%) |
Jun 17, 2014 | 16.18 | 16.50 | 16.17 | 16.31 | 224,855 | +0.21(+1.30%) |
Jun 16, 2014 | 16.10 | 16.20 | 16.00 | 16.10 | 139,846 | -0.04(-0.23%) |
Jun 13, 2014 | 16.24 | 16.32 | 16.07 | 16.14 | 107,651 | -0.01(-0.06%) |
Jun 12, 2014 | 16.27 | 16.50 | 16.08 | 16.15 | 123,896 | -0.23(-1.39%) |
Jun 11, 2014 | 16.58 | 16.62 | 16.37 | 16.37 | 94,434 | -0.24(-1.43%) |
Jun 10, 2014 | 16.75 | 16.78 | 16.58 | 16.61 | 81,312 | +0.10(+0.61%) |
Jun 06, 2014 | 16.37 | 16.58 | 16.33 | 16.51 | 106,335 | +0.26(+1.63%) |
Jun 05, 2014 | 15.88 | 16.30 | 15.76 | 16.25 | 142,502 | +0.37(+2.36%) |
Jun 04, 2014 | 15.63 | 17.17 | 15.57 | 15.87 | 346,561 | +0.28(+1.81%) |
Jun 03, 2014 | 15.68 | 15.70 | 15.51 | 15.59 | 138,740 | -0.18(-1.16%) |
Jun 02, 2014 | 15.58 | 15.96 | 15.51 | 15.77 | 202,101 | +0.26(+1.65%) |
May 30, 2014 | 15.60 | 15.74 | 15.51 | 15.52 | 228,433 | -0.05(-0.35%) |
May 29, 2014 | 15.39 | 15.64 | 15.29 | 15.57 | 146,622 | +0.15(+0.95%) |
May 28, 2014 | 15.63 | 15.63 | 15.39 | 15.43 | 111,863 | -0.23(-1.46%) |
May 27, 2014 | 15.64 | 15.76 | 15.52 | 15.65 | 89,609 | +0.08(+0.53%) |
May 23, 2014 | 15.33 | 15.57 | 15.57 | 15.57 | 99,206 | +0.22(+1.43%) |
May 22, 2014 | 15.12 | 15.35 | 15.01 | 15.35 | 89,348 | +0.36(+2.43%) |
May 21, 2014 | 15.27 | 15.34 | 14.96 | 14.99 | 159,480 | -0.17(-1.14%) |
May 20, 2014 | 15.31 | 15.44 | 15.10 | 15.16 | 248,049 | -0.20(-1.31%) |
May 19, 2014 | 15.20 | 15.37 | 15.18 | 15.36 | 117,209 | +0.08(+0.54%) |
May 16, 2014 | 15.21 | 15.30 | 15.05 | 15.28 | 239,409 | +0.04(+0.24%) |
May 15, 2014 | 15.23 | 15.29 | 15.00 | 15.24 | 246,512 | -0.05(-0.30%) |
May 14, 2014 | 15.82 | 15.83 | 15.28 | 15.29 | 199,037 | -0.53(-3.34%) |
May 13, 2014 | 15.88 | 15.98 | 15.68 | 15.82 | 269,528 | -0.16(-1.03%) |
May 12, 2014 | 15.85 | 16.05 | 15.73 | 15.98 | 225,862 | +0.18(+1.16%) |
May 09, 2014 | 15.64 | 15.83 | 15.62 | 15.80 | 164,299 | +0.11(+0.70%) |
May 08, 2014 | 15.64 | 15.94 | 15.61 | 15.69 | 271,864 | +0.03(+0.17%) |
May 07, 2014 | 15.54 | 15.69 | 15.50 | 15.66 | 307,996 | +0.08(+0.53%) |
May 06, 2014 | 15.68 | 15.78 | 15.54 | 15.58 | 318,519 | -0.12(-0.76%) |
May 05, 2014 | 16.00 | 16.09 | 15.57 | 15.70 | 263,842 | -0.46(-2.82%) |
May 02, 2014 | 15.96 | 16.34 | 15.94 | 16.16 | 274,506 | +0.28(+1.78%) |