Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.74 | 16.74 | 16.53 | 16.54 | 340,334 | -0.44(-2.60%) |
Jul 30, 2014 | 16.97 | 17.06 | 16.89 | 16.98 | 159,176 | +0.03(+0.16%) |
Jul 29, 2014 | 17.04 | 17.09 | 16.94 | 16.95 | 530,425 | -0.03(-0.20%) |
Jul 28, 2014 | 16.98 | 17.05 | 16.89 | 16.98 | 155,246 | -0.10(-0.57%) |
Jul 25, 2014 | 17.07 | 17.11 | 16.99 | 17.08 | 114,050 | +0.04(+0.24%) |
Jul 24, 2014 | 16.96 | 17.08 | 16.96 | 17.04 | 578,314 | +0.19(+1.11%) |
Jul 23, 2014 | 16.85 | 16.90 | 16.80 | 16.85 | 532,366 | +0.10(+0.58%) |
Jul 22, 2014 | 16.80 | 16.82 | 16.70 | 16.76 | 199,209 | +0.08(+0.46%) |
Jul 21, 2014 | 16.65 | 16.70 | 16.58 | 16.68 | 237,322 | -0.12(-0.70%) |
Jul 18, 2014 | 16.62 | 16.83 | 16.62 | 16.80 | 121,536 | +0.17(+1.04%) |
Jul 17, 2014 | 16.78 | 16.95 | 16.60 | 16.62 | 347,082 | -0.39(-2.31%) |
Jul 16, 2014 | 16.96 | 17.14 | 16.94 | 17.02 | 311,871 | +0.26(+1.56%) |
Jul 15, 2014 | 16.88 | 16.89 | 16.67 | 16.76 | 183,347 | -0.06(-0.37%) |
Jul 14, 2014 | 16.80 | 16.91 | 16.75 | 16.82 | 245,598 | +0.13(+0.79%) |
Jul 11, 2014 | 16.60 | 16.69 | 16.56 | 16.69 | 1,334,318 | +0.06(+0.37%) |
Jul 10, 2014 | 16.52 | 16.69 | 16.42 | 16.62 | 911,995 | -0.29(-1.71%) |
Jul 09, 2014 | 16.85 | 16.92 | 16.78 | 16.91 | 305,905 | +0.13(+0.78%) |
Jul 08, 2014 | 16.98 | 16.98 | 16.74 | 16.78 | 2,818,888 | -0.37(-2.13%) |
Jul 07, 2014 | 17.16 | 17.38 | 16.91 | 17.15 | 845,800 | -0.29(-1.66%) |
Jul 03, 2014 | 17.38 | 17.44 | 17.44 | 17.44 | 96,981 | +0.13(+0.76%) |
Jul 02, 2014 | 17.15 | 17.32 | 17.15 | 17.31 | 360,850 | +0.08(+0.44%) |
Jul 01, 2014 | 17.12 | 17.29 | 17.12 | 17.23 | 840,700 | +0.21(+1.26%) |
Jun 30, 2014 | 16.98 | 17.04 | 16.91 | 17.02 | 136,885 | -0.06(-0.32%) |
Jun 27, 2014 | 16.98 | 17.08 | 16.94 | 17.07 | 140,932 | +0.03(+0.20%) |
Jun 26, 2014 | 17.05 | 17.06 | 16.83 | 17.04 | 634,356 | -0.12(-0.68%) |
Jun 25, 2014 | 17.10 | 17.17 | 16.90 | 17.16 | 255,063 | +0.01(+0.09%) |
Jun 24, 2014 | 17.26 | 17.26 | 17.08 | 17.14 | 241,652 | -0.20(-1.17%) |
Jun 23, 2014 | 17.37 | 17.37 | 17.27 | 17.34 | 149,407 | -0.03(-0.15%) |
Jun 20, 2014 | 17.40 | 17.42 | 17.32 | 17.37 | 148,437 | -0.19(-1.08%) |
Jun 19, 2014 | 17.67 | 17.67 | 17.50 | 17.56 | 239,363 | +0.00(+0.00%) |
Jun 18, 2014 | 17.47 | 17.56 | 17.38 | 17.56 | 137,373 | +0.09(+0.54%) |
Jun 17, 2014 | 17.43 | 17.46 | 17.37 | 17.46 | 426,734 | +0.01(+0.08%) |
Jun 16, 2014 | 17.49 | 17.52 | 17.36 | 17.45 | 314,244 | -0.03(-0.19%) |
Jun 13, 2014 | 17.57 | 17.59 | 17.44 | 17.48 | 156,557 | -0.06(-0.35%) |
Jun 12, 2014 | 17.69 | 17.69 | 17.53 | 17.55 | 167,035 | -0.08(-0.46%) |
Jun 11, 2014 | 17.72 | 17.80 | 17.63 | 17.63 | 153,666 | -0.16(-0.87%) |
Jun 10, 2014 | 17.83 | 17.87 | 17.77 | 17.78 | 184,594 | -0.18(-0.98%) |
Jun 06, 2014 | 17.88 | 17.97 | 17.86 | 17.96 | 502,190 | +0.25(+1.41%) |
Jun 05, 2014 | 17.67 | 17.71 | 17.55 | 17.71 | 231,159 | +0.21(+1.19%) |
Jun 04, 2014 | 17.44 | 17.51 | 17.36 | 17.50 | 247,841 | +0.05(+0.31%) |
Jun 03, 2014 | 17.44 | 17.48 | 17.36 | 17.44 | 120,090 | -0.07(-0.42%) |
Jun 02, 2014 | 17.61 | 17.65 | 17.48 | 17.52 | 154,780 | +0.01(+0.08%) |
May 30, 2014 | 17.49 | 17.53 | 17.44 | 17.51 | 43,976 | +0.02(+0.12%) |
May 29, 2014 | 17.51 | 17.52 | 17.43 | 17.48 | 120,643 | +0.01(+0.07%) |
May 28, 2014 | 17.51 | 17.52 | 17.44 | 17.47 | 65,431 | +0.01(+0.08%) |
May 27, 2014 | 17.48 | 17.52 | 17.37 | 17.46 | 144,375 | +0.26(+1.49%) |
May 23, 2014 | 17.13 | 17.20 | 17.20 | 17.20 | 231,792 | +0.05(+0.28%) |
May 22, 2014 | 17.17 | 17.17 | 17.09 | 17.15 | 90,545 | -0.01(-0.08%) |
May 21, 2014 | 17.06 | 17.22 | 17.06 | 17.17 | 157,633 | +0.16(+0.91%) |
May 20, 2014 | 17.00 | 17.13 | 16.97 | 17.01 | 184,438 | +0.01(+0.08%) |
May 19, 2014 | 16.95 | 17.05 | 16.95 | 17.00 | 315,847 | -0.10(-0.59%) |
May 16, 2014 | 16.98 | 17.11 | 16.98 | 17.10 | 149,735 | +0.03(+0.20%) |
May 15, 2014 | 17.16 | 17.16 | 16.97 | 17.07 | 411,000 | -0.24(-1.36%) |
May 14, 2014 | 17.36 | 17.38 | 17.30 | 17.30 | 75,520 | -0.02(-0.12%) |
May 13, 2014 | 17.42 | 17.44 | 17.31 | 17.32 | 380,161 | -0.07(-0.43%) |
May 12, 2014 | 17.31 | 17.42 | 17.31 | 17.40 | 61,843 | +0.08(+0.47%) |
May 09, 2014 | 17.27 | 17.38 | 17.21 | 17.32 | 94,068 | -0.16(-0.89%) |
May 08, 2014 | 17.45 | 17.57 | 17.38 | 17.47 | 192,579 | +0.11(+0.62%) |
May 07, 2014 | 17.36 | 17.38 | 17.24 | 17.36 | 118,006 | +0.04(+0.23%) |
May 06, 2014 | 17.34 | 17.40 | 17.32 | 17.32 | 57,052 | -0.07(-0.43%) |
May 05, 2014 | 17.30 | 17.43 | 17.22 | 17.40 | 113,751 | -0.08(-0.46%) |
May 02, 2014 | 17.43 | 17.53 | 17.38 | 17.48 | 91,643 | -0.06(-0.35%) |