Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.35 | 17.50 | 17.11 | 17.23 | 291,495 | -0.30(-1.73%) |
Jul 30, 2014 | 17.95 | 18.11 | 17.16 | 17.54 | 365,952 | -0.45(-2.53%) |
Jul 29, 2014 | 16.88 | 18.56 | 16.82 | 17.99 | 685,667 | +1.35(+8.14%) |
Jul 28, 2014 | 16.76 | 16.88 | 16.24 | 16.64 | 313,520 | -0.16(-0.96%) |
Jul 25, 2014 | 16.01 | 16.82 | 15.92 | 16.80 | 330,874 | +0.61(+3.74%) |
Jul 24, 2014 | 16.67 | 16.84 | 16.14 | 16.19 | 252,078 | -0.59(-3.50%) |
Jul 23, 2014 | 16.56 | 16.86 | 16.34 | 16.78 | 184,933 | +0.27(+1.66%) |
Jul 22, 2014 | 16.42 | 16.80 | 16.34 | 16.51 | 173,501 | +0.17(+1.04%) |
Jul 21, 2014 | 16.13 | 16.41 | 16.05 | 16.34 | 175,446 | +0.13(+0.82%) |
Jul 18, 2014 | 15.67 | 16.27 | 15.61 | 16.20 | 337,621 | +0.50(+3.20%) |
Jul 17, 2014 | 16.18 | 16.27 | 15.66 | 15.70 | 383,452 | -0.59(-3.61%) |
Jul 16, 2014 | 16.32 | 16.61 | 16.23 | 16.29 | 204,818 | +0.09(+0.53%) |
Jul 15, 2014 | 16.25 | 16.36 | 16.05 | 16.20 | 290,337 | -0.07(-0.41%) |
Jul 14, 2014 | 16.10 | 16.33 | 15.91 | 16.27 | 173,895 | +0.35(+2.20%) |
Jul 11, 2014 | 15.29 | 15.98 | 15.25 | 15.92 | 152,650 | +0.59(+3.83%) |
Jul 10, 2014 | 15.31 | 15.57 | 15.20 | 15.33 | 508,612 | -0.36(-2.29%) |
Jul 09, 2014 | 15.98 | 16.04 | 15.47 | 15.69 | 222,237 | -0.27(-1.72%) |
Jul 08, 2014 | 16.40 | 16.40 | 15.70 | 15.97 | 231,752 | -0.46(-2.82%) |
Jul 07, 2014 | 16.86 | 17.05 | 16.34 | 16.43 | 202,234 | -0.44(-2.58%) |
Jul 03, 2014 | 16.95 | 16.87 | 16.87 | 16.87 | 80,466 | +0.03(+0.17%) |
Jul 02, 2014 | 16.74 | 17.08 | 16.64 | 16.84 | 135,057 | +0.05(+0.28%) |
Jul 01, 2014 | 16.25 | 17.20 | 16.24 | 16.79 | 253,116 | +0.55(+3.38%) |
Jun 30, 2014 | 16.29 | 16.34 | 16.12 | 16.24 | 128,697 | -0.11(-0.70%) |
Jun 27, 2014 | 16.68 | 16.70 | 16.16 | 16.35 | 314,458 | -0.44(-2.59%) |
Jun 26, 2014 | 16.78 | 16.95 | 16.47 | 16.79 | 143,003 | +0.06(+0.34%) |
Jun 25, 2014 | 16.42 | 16.76 | 16.34 | 16.73 | 131,976 | +0.23(+1.38%) |
Jun 24, 2014 | 16.74 | 17.04 | 16.48 | 16.51 | 146,871 | -0.24(-1.41%) |
Jun 23, 2014 | 16.91 | 16.95 | 16.63 | 16.74 | 170,407 | -0.04(-0.23%) |
Jun 20, 2014 | 16.70 | 16.79 | 16.45 | 16.78 | 277,687 | +0.18(+1.08%) |
Jun 19, 2014 | 16.70 | 16.78 | 16.47 | 16.60 | 90,363 | -0.04(-0.23%) |
Jun 18, 2014 | 16.52 | 16.68 | 16.25 | 16.64 | 77,175 | +0.19(+1.15%) |
Jun 17, 2014 | 16.52 | 16.59 | 16.37 | 16.45 | 149,056 | -0.04(-0.23%) |
Jun 16, 2014 | 16.36 | 16.57 | 15.94 | 16.49 | 149,041 | +0.18(+1.10%) |
Jun 13, 2014 | 16.57 | 16.57 | 16.14 | 16.31 | 67,941 | -0.19(-1.15%) |
Jun 12, 2014 | 16.38 | 16.63 | 16.14 | 16.50 | 95,126 | +0.03(+0.17%) |
Jun 11, 2014 | 16.69 | 16.83 | 16.41 | 16.47 | 99,049 | -0.31(-1.86%) |
Jun 10, 2014 | 16.82 | 16.85 | 16.60 | 16.78 | 85,193 | +0.13(+0.80%) |
Jun 06, 2014 | 16.55 | 16.83 | 16.50 | 16.65 | 119,418 | +0.22(+1.33%) |
Jun 05, 2014 | 16.01 | 16.54 | 15.89 | 16.43 | 146,226 | +0.41(+2.54%) |
Jun 04, 2014 | 15.98 | 16.13 | 15.84 | 16.02 | 156,759 | +0.02(+0.12%) |
Jun 03, 2014 | 15.90 | 16.06 | 15.60 | 16.00 | 232,075 | +0.08(+0.51%) |
Jun 02, 2014 | 16.13 | 16.16 | 15.64 | 15.92 | 277,897 | -0.17(-1.03%) |
May 30, 2014 | 16.36 | 16.46 | 16.06 | 16.09 | 194,585 | -0.35(-2.13%) |
May 29, 2014 | 16.80 | 17.03 | 16.42 | 16.44 | 108,971 | -0.37(-2.20%) |
May 28, 2014 | 17.42 | 17.43 | 16.81 | 16.81 | 122,336 | -0.62(-3.53%) |
May 27, 2014 | 17.05 | 17.42 | 16.92 | 17.42 | 129,112 | +0.53(+3.14%) |
May 23, 2014 | 16.96 | 16.89 | 16.89 | 16.89 | 119,538 | -0.02(-0.11%) |
May 22, 2014 | 16.88 | 17.23 | 16.70 | 16.91 | 62,662 | +0.09(+0.51%) |
May 21, 2014 | 16.65 | 16.94 | 16.64 | 16.83 | 238,592 | +0.31(+1.89%) |
May 20, 2014 | 16.60 | 16.62 | 16.25 | 16.52 | 336,434 | -0.09(-0.57%) |
May 19, 2014 | 16.67 | 16.81 | 16.53 | 16.61 | 171,581 | -0.17(-1.02%) |
May 16, 2014 | 16.89 | 17.14 | 16.46 | 16.78 | 133,472 | -0.18(-1.06%) |
May 15, 2014 | 16.64 | 17.05 | 16.57 | 16.96 | 287,048 | +0.32(+1.93%) |
May 14, 2014 | 16.84 | 16.95 | 16.55 | 16.64 | 262,935 | -0.23(-1.35%) |
May 13, 2014 | 17.04 | 17.22 | 16.83 | 16.87 | 206,111 | -0.16(-0.95%) |
May 12, 2014 | 16.71 | 17.18 | 16.69 | 17.03 | 323,705 | +0.31(+1.87%) |
May 09, 2014 | 16.48 | 16.85 | 16.29 | 16.71 | 229,596 | +0.11(+0.68%) |
May 08, 2014 | 16.76 | 17.31 | 16.55 | 16.60 | 226,593 | -0.16(-0.96%) |
May 07, 2014 | 17.07 | 17.07 | 16.42 | 16.76 | 306,493 | -0.30(-1.78%) |
May 06, 2014 | 17.36 | 17.43 | 17.05 | 17.06 | 248,701 | -0.45(-2.59%) |
May 05, 2014 | 18.07 | 18.07 | 17.15 | 17.52 | 273,246 | -0.28(-1.60%) |
May 02, 2014 | 18.21 | 18.21 | 17.77 | 17.80 | 306,079 | -0.34(-1.88%) |