Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.71 | 17.84 | 17.53 | 17.75 | 37,306 | -0.13(-0.71%) |
Jul 30, 2014 | 17.71 | 18.05 | 17.62 | 17.88 | 24,951 | +0.15(+0.87%) |
Jul 29, 2014 | 16.97 | 17.74 | 16.97 | 17.72 | 51,018 | +0.77(+4.57%) |
Jul 28, 2014 | 16.79 | 17.18 | 16.55 | 16.95 | 40,424 | +0.03(+0.16%) |
Jul 25, 2014 | 17.01 | 17.12 | 16.83 | 16.92 | 25,996 | -0.12(-0.69%) |
Jul 24, 2014 | 17.11 | 17.19 | 16.97 | 17.04 | 18,125 | -0.05(-0.32%) |
Jul 23, 2014 | 17.04 | 17.19 | 16.95 | 17.09 | 24,352 | +0.04(+0.21%) |
Jul 22, 2014 | 17.14 | 17.14 | 16.95 | 17.06 | 16,360 | +0.17(+1.02%) |
Jul 21, 2014 | 17.15 | 17.15 | 16.84 | 16.88 | 58,168 | -0.37(-2.16%) |
Jul 18, 2014 | 17.19 | 17.51 | 17.18 | 17.26 | 39,341 | +0.04(+0.21%) |
Jul 17, 2014 | 17.75 | 17.89 | 17.18 | 17.22 | 31,975 | -0.56(-3.12%) |
Jul 16, 2014 | 18.01 | 18.03 | 17.75 | 17.78 | 26,367 | -0.11(-0.61%) |
Jul 15, 2014 | 18.06 | 18.19 | 17.76 | 17.89 | 24,354 | -0.19(-1.06%) |
Jul 14, 2014 | 17.71 | 18.16 | 17.57 | 18.08 | 60,330 | +0.34(+1.90%) |
Jul 11, 2014 | 17.84 | 17.89 | 17.70 | 17.74 | 27,659 | -0.09(-0.51%) |
Jul 10, 2014 | 17.98 | 18.13 | 17.67 | 17.83 | 42,025 | -0.36(-2.00%) |
Jul 09, 2014 | 18.25 | 18.42 | 18.16 | 18.20 | 37,432 | +0.03(+0.15%) |
Jul 08, 2014 | 18.36 | 18.42 | 18.16 | 18.17 | 31,052 | -0.19(-1.04%) |
Jul 07, 2014 | 18.43 | 18.47 | 18.25 | 18.36 | 82,851 | -0.05(-0.30%) |
Jul 03, 2014 | 18.16 | 18.41 | 18.41 | 18.41 | 30,762 | +0.27(+1.51%) |
Jul 02, 2014 | 18.22 | 18.22 | 18.11 | 18.14 | 62,779 | +0.02(+0.10%) |
Jul 01, 2014 | 18.11 | 18.20 | 18.02 | 18.12 | 59,708 | +0.02(+0.10%) |
Jun 30, 2014 | 17.98 | 18.11 | 17.92 | 18.10 | 61,470 | +0.13(+0.71%) |
Jun 27, 2014 | 17.83 | 17.98 | 17.81 | 17.98 | 114,554 | +0.09(+0.51%) |
Jun 26, 2014 | 17.76 | 17.89 | 17.75 | 17.89 | 48,402 | +0.15(+0.87%) |
Jun 25, 2014 | 17.58 | 17.75 | 17.29 | 17.73 | 54,148 | +0.07(+0.41%) |
Jun 24, 2014 | 17.58 | 17.80 | 17.52 | 17.66 | 64,310 | +0.00(+0.00%) |
Jun 23, 2014 | 17.42 | 17.66 | 17.26 | 17.66 | 75,401 | +0.17(+0.99%) |
Jun 20, 2014 | 17.39 | 17.49 | 17.34 | 17.49 | 80,366 | +0.15(+0.84%) |
Jun 19, 2014 | 17.21 | 17.38 | 17.21 | 17.34 | 22,417 | +0.17(+1.01%) |
Jun 18, 2014 | 17.08 | 17.47 | 17.08 | 17.17 | 119,204 | -0.02(-0.11%) |
Jun 17, 2014 | 17.10 | 17.37 | 17.10 | 17.18 | 27,427 | +0.13(+0.75%) |
Jun 16, 2014 | 17.21 | 17.21 | 16.85 | 17.06 | 76,359 | -0.15(-0.90%) |
Jun 13, 2014 | 17.29 | 17.38 | 17.20 | 17.21 | 12,288 | +0.05(+0.27%) |
Jun 12, 2014 | 17.48 | 17.48 | 17.09 | 17.17 | 47,345 | -0.41(-2.33%) |
Jun 11, 2014 | 17.33 | 17.65 | 17.15 | 17.58 | 26,643 | +0.36(+2.12%) |
Jun 10, 2014 | 17.21 | 17.21 | 17.07 | 17.21 | 67,837 | +0.42(+2.48%) |
Jun 06, 2014 | 16.76 | 16.91 | 16.76 | 16.80 | 67,825 | +0.04(+0.22%) |
Jun 05, 2014 | 16.91 | 16.91 | 16.71 | 16.76 | 40,340 | +0.03(+0.16%) |
Jun 04, 2014 | 16.71 | 16.91 | 16.66 | 16.73 | 48,973 | -0.02(-0.11%) |
Jun 03, 2014 | 16.90 | 16.92 | 16.61 | 16.75 | 57,858 | -0.09(-0.54%) |
Jun 02, 2014 | 17.05 | 17.20 | 16.69 | 16.84 | 73,669 | -0.22(-1.27%) |
May 30, 2014 | 17.19 | 17.21 | 16.89 | 17.06 | 87,806 | +0.12(+0.70%) |
May 29, 2014 | 17.08 | 17.09 | 16.85 | 16.94 | 17,508 | +0.00(+0.00%) |
May 28, 2014 | 16.94 | 17.17 | 16.94 | 16.94 | 162,742 | -0.06(-0.37%) |
May 27, 2014 | 17.06 | 17.12 | 16.97 | 17.00 | 149,220 | -0.05(-0.27%) |
May 23, 2014 | 16.83 | 17.05 | 17.05 | 17.05 | 20,863 | +0.19(+1.10%) |
May 22, 2014 | 16.78 | 16.98 | 16.70 | 16.86 | 7,337 | +0.22(+1.33%) |
May 21, 2014 | 16.60 | 16.76 | 16.43 | 16.64 | 23,219 | +0.23(+1.38%) |
May 20, 2014 | 16.92 | 16.99 | 16.22 | 16.41 | 41,568 | -0.44(-2.63%) |
May 19, 2014 | 16.57 | 17.06 | 16.55 | 16.86 | 36,596 | +0.32(+1.92%) |
May 16, 2014 | 16.14 | 16.60 | 16.14 | 16.54 | 21,742 | +0.35(+2.18%) |
May 15, 2014 | 15.85 | 16.30 | 15.45 | 16.19 | 24,254 | +0.22(+1.36%) |
May 14, 2014 | 16.66 | 16.66 | 15.77 | 15.97 | 25,897 | -0.65(-3.92%) |
May 13, 2014 | 16.82 | 16.97 | 16.59 | 16.62 | 14,250 | -0.22(-1.29%) |
May 12, 2014 | 16.58 | 16.99 | 16.40 | 16.84 | 40,070 | +0.26(+1.58%) |
May 09, 2014 | 16.09 | 16.74 | 16.09 | 16.58 | 29,648 | +0.37(+2.29%) |
May 08, 2014 | 16.31 | 16.69 | 16.07 | 16.21 | 36,411 | -0.08(-0.50%) |
May 07, 2014 | 16.55 | 16.55 | 16.22 | 16.29 | 45,832 | -0.17(-1.05%) |
May 06, 2014 | 16.53 | 16.71 | 16.31 | 16.46 | 32,345 | -0.09(-0.55%) |
May 05, 2014 | 15.77 | 16.66 | 15.77 | 16.55 | 82,998 | +0.76(+4.82%) |
May 02, 2014 | 15.40 | 15.83 | 15.17 | 15.79 | 45,751 | +0.62(+4.06%) |