Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.26 | 17.27 | 17.02 | 17.04 | 491,782 | -0.28(-1.61%) |
Jul 30, 2014 | 17.61 | 17.61 | 17.27 | 17.32 | 219,768 | -0.31(-1.75%) |
Jul 29, 2014 | 17.84 | 17.90 | 17.59 | 17.63 | 461,650 | +0.11(+0.60%) |
Jul 28, 2014 | 17.34 | 17.53 | 17.28 | 17.52 | 5,602,944 | +0.22(+1.26%) |
Jul 25, 2014 | 17.44 | 17.45 | 17.31 | 17.31 | 119,951 | -0.17(-0.95%) |
Jul 24, 2014 | 17.41 | 17.47 | 17.38 | 17.47 | 115,927 | +0.05(+0.30%) |
Jul 23, 2014 | 17.42 | 17.42 | 17.37 | 17.42 | 262,497 | +0.01(+0.04%) |
Jul 22, 2014 | 17.46 | 17.47 | 17.40 | 17.41 | 235,023 | +0.00(+0.00%) |
Jul 21, 2014 | 17.49 | 17.49 | 17.39 | 17.41 | 2,364,992 | -0.12(-0.69%) |
Jul 18, 2014 | 17.41 | 17.53 | 17.35 | 17.53 | 146,133 | +0.19(+1.08%) |
Jul 17, 2014 | 17.53 | 17.55 | 17.34 | 17.35 | 224,098 | -0.20(-1.12%) |
Jul 16, 2014 | 17.52 | 17.57 | 17.41 | 17.54 | 214,199 | +0.07(+0.40%) |
Jul 15, 2014 | 17.45 | 17.51 | 17.41 | 17.47 | 113,409 | +0.04(+0.22%) |
Jul 14, 2014 | 17.57 | 17.60 | 17.43 | 17.43 | 266,361 | -0.12(-0.69%) |
Jul 11, 2014 | 17.63 | 17.67 | 17.53 | 17.55 | 73,609 | -0.08(-0.47%) |
Jul 10, 2014 | 17.48 | 17.66 | 17.46 | 17.64 | 407,955 | +0.08(+0.45%) |
Jul 09, 2014 | 17.64 | 17.64 | 17.48 | 17.56 | 300,730 | -0.05(-0.28%) |
Jul 08, 2014 | 17.55 | 17.62 | 17.54 | 17.61 | 228,147 | +0.06(+0.34%) |
Jul 07, 2014 | 17.49 | 17.61 | 17.49 | 17.55 | 2,297,708 | +0.05(+0.30%) |
Jul 03, 2014 | 17.55 | 17.49 | 17.49 | 17.49 | 112,458 | -0.10(-0.56%) |
Jul 02, 2014 | 17.83 | 17.83 | 17.55 | 17.59 | 254,352 | -0.24(-1.35%) |
Jul 01, 2014 | 18.05 | 18.05 | 17.83 | 17.83 | 1,177,507 | -0.16(-0.88%) |
Jun 30, 2014 | 17.85 | 18.01 | 17.82 | 17.99 | 785,477 | +0.15(+0.85%) |
Jun 27, 2014 | 17.71 | 17.84 | 17.71 | 17.84 | 163,418 | +0.08(+0.47%) |
Jun 26, 2014 | 17.77 | 17.77 | 17.69 | 17.76 | 356,686 | +0.02(+0.08%) |
Jun 25, 2014 | 17.63 | 17.75 | 17.63 | 17.74 | 533,767 | +0.10(+0.56%) |
Jun 24, 2014 | 17.66 | 17.73 | 17.63 | 17.64 | 212,588 | +0.00(+0.01%) |
Jun 23, 2014 | 17.68 | 17.74 | 17.58 | 17.64 | 286,569 | +0.04(+0.20%) |
Jun 20, 2014 | 17.71 | 17.72 | 17.59 | 17.61 | 343,960 | -0.07(-0.38%) |
Jun 19, 2014 | 17.58 | 17.68 | 17.58 | 17.68 | 797,900 | +0.08(+0.47%) |
Jun 18, 2014 | 17.29 | 17.59 | 17.29 | 17.59 | 1,775,442 | +0.34(+1.96%) |
Jun 17, 2014 | 17.21 | 17.29 | 17.18 | 17.26 | 213,845 | +0.01(+0.04%) |
Jun 16, 2014 | 17.17 | 17.30 | 17.16 | 17.25 | 15,342,237 | +0.09(+0.53%) |
Jun 13, 2014 | 17.02 | 17.18 | 17.00 | 17.16 | 52,249 | +0.11(+0.62%) |
Jun 12, 2014 | 17.00 | 17.05 | 16.89 | 17.05 | 94,834 | +0.00(+0.00%) |
Jun 11, 2014 | 17.20 | 17.20 | 17.05 | 17.05 | 82,199 | -0.19(-1.09%) |
Jun 10, 2014 | 17.28 | 17.32 | 17.21 | 17.24 | 296,281 | -0.14(-0.82%) |
Jun 06, 2014 | 17.53 | 17.53 | 17.37 | 17.38 | 81,242 | -0.05(-0.26%) |
Jun 05, 2014 | 17.29 | 17.45 | 17.29 | 17.43 | 87,161 | +0.11(+0.65%) |
Jun 04, 2014 | 17.11 | 17.32 | 17.11 | 17.32 | 65,330 | +0.00(+0.03%) |
Jun 03, 2014 | 17.32 | 17.35 | 17.26 | 17.31 | 197,320 | +0.00(+0.02%) |
Jun 02, 2014 | 17.38 | 17.38 | 17.27 | 17.31 | 1,350,474 | -0.03(-0.17%) |
May 30, 2014 | 17.21 | 17.35 | 17.21 | 17.34 | 78,074 | +0.13(+0.74%) |
May 29, 2014 | 17.26 | 17.26 | 17.17 | 17.21 | 51,401 | +0.02(+0.09%) |
May 28, 2014 | 17.17 | 17.21 | 17.10 | 17.20 | 58,351 | +0.09(+0.52%) |
May 27, 2014 | 17.14 | 17.17 | 17.08 | 17.11 | 53,022 | +0.08(+0.45%) |
May 23, 2014 | 17.05 | 17.03 | 17.03 | 17.03 | 52,158 | -0.01(-0.05%) |
May 22, 2014 | 17.00 | 17.07 | 16.91 | 17.04 | 59,937 | +0.14(+0.85%) |
May 21, 2014 | 16.96 | 16.97 | 16.85 | 16.89 | 114,431 | -0.01(-0.04%) |
May 20, 2014 | 16.99 | 17.02 | 16.85 | 16.90 | 125,645 | -0.08(-0.44%) |
May 19, 2014 | 17.05 | 17.06 | 16.97 | 16.98 | 277,560 | -0.17(-1.01%) |
May 16, 2014 | 17.19 | 17.19 | 17.05 | 17.15 | 44,139 | +0.05(+0.26%) |
May 15, 2014 | 17.25 | 17.25 | 17.04 | 17.11 | 104,759 | -0.04(-0.22%) |
May 14, 2014 | 17.08 | 17.22 | 17.08 | 17.14 | 67,462 | +0.07(+0.40%) |
May 13, 2014 | 17.11 | 17.14 | 17.04 | 17.08 | 131,517 | -0.01(-0.04%) |
May 12, 2014 | 17.20 | 17.20 | 17.05 | 17.08 | 165,989 | -0.06(-0.35%) |
May 09, 2014 | 17.26 | 17.32 | 17.14 | 17.14 | 490,939 | -0.17(-0.96%) |
May 08, 2014 | 17.42 | 17.50 | 17.28 | 17.31 | 176,347 | -0.11(-0.60%) |
May 07, 2014 | 17.21 | 17.41 | 17.20 | 17.41 | 121,485 | +0.26(+1.51%) |
May 06, 2014 | 17.26 | 17.26 | 17.14 | 17.15 | 77,823 | -0.12(-0.67%) |
May 05, 2014 | 17.18 | 17.27 | 17.05 | 17.27 | 130,762 | +0.15(+0.88%) |
May 02, 2014 | 17.36 | 17.36 | 17.06 | 17.12 | 139,211 | -0.25(-1.43%) |