Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.95 | 19.11 | 17.95 | 18.43 | 7,803,747 | +0.90(+5.13%) |
Jul 30, 2014 | 17.52 | 17.61 | 17.47 | 17.53 | 1,719,541 | +0.06(+0.34%) |
Jul 29, 2014 | 17.56 | 17.58 | 17.46 | 17.47 | 1,780,046 | -0.24(-1.36%) |
Jul 28, 2014 | 17.67 | 17.76 | 17.60 | 17.71 | 1,725,636 | +0.03(+0.17%) |
Jul 25, 2014 | 17.61 | 17.72 | 17.61 | 17.68 | 2,177,990 | +0.35(+2.02%) |
Jul 24, 2014 | 17.23 | 17.41 | 17.23 | 17.33 | 3,617,060 | +0.44(+2.61%) |
Jul 23, 2014 | 16.77 | 16.92 | 16.77 | 16.89 | 2,270,868 | +0.20(+1.20%) |
Jul 22, 2014 | 16.65 | 16.75 | 16.65 | 16.69 | 2,409,513 | -0.02(-0.12%) |
Jul 21, 2014 | 16.74 | 16.77 | 16.65 | 16.71 | 1,715,830 | -0.08(-0.48%) |
Jul 18, 2014 | 16.65 | 16.84 | 16.60 | 16.79 | 3,381,630 | +0.09(+0.54%) |
Jul 17, 2014 | 16.70 | 16.81 | 16.62 | 16.70 | 3,304,496 | -0.06(-0.36%) |
Jul 16, 2014 | 16.71 | 16.80 | 16.70 | 16.76 | 2,186,824 | +0.23(+1.39%) |
Jul 15, 2014 | 16.60 | 16.60 | 16.43 | 16.53 | 1,477,609 | -0.14(-0.84%) |
Jul 14, 2014 | 16.72 | 16.75 | 16.65 | 16.67 | 1,087,407 | +0.01(+0.06%) |
Jul 11, 2014 | 16.62 | 16.68 | 16.53 | 16.66 | 1,072,543 | +0.01(+0.06%) |
Jul 10, 2014 | 16.57 | 16.70 | 16.43 | 16.65 | 1,592,174 | -0.14(-0.83%) |
Jul 09, 2014 | 16.76 | 16.85 | 16.73 | 16.79 | 871,058 | +0.02(+0.12%) |
Jul 08, 2014 | 16.94 | 16.94 | 16.73 | 16.77 | 1,480,022 | -0.16(-0.95%) |
Jul 07, 2014 | 16.92 | 17.00 | 16.90 | 16.93 | 1,278,512 | +0.09(+0.53%) |
Jul 03, 2014 | 16.76 | 16.84 | 16.84 | 16.84 | 1,294,600 | -0.08(-0.47%) |
Jul 02, 2014 | 17.13 | 17.05 | 16.88 | 16.92 | 3,097,781 | -0.21(-1.23%) |
Jul 01, 2014 | 16.86 | 17.16 | 16.86 | 17.13 | 5,101,510 | +0.36(+2.15%) |
Jun 30, 2014 | 16.69 | 16.80 | 16.66 | 16.77 | 2,426,164 | +0.01(+0.06%) |
Jun 27, 2014 | 16.70 | 16.77 | 16.64 | 16.76 | 2,376,796 | -0.05(-0.30%) |
Jun 26, 2014 | 16.82 | 16.86 | 16.63 | 16.81 | 1,422,157 | -0.10(-0.59%) |
Jun 25, 2014 | 16.72 | 16.94 | 16.71 | 16.91 | 1,736,897 | +0.27(+1.62%) |
Jun 24, 2014 | 16.78 | 16.95 | 16.61 | 16.64 | 3,857,342 | -0.14(-0.83%) |
Jun 23, 2014 | 16.86 | 16.89 | 16.68 | 16.78 | 2,989,374 | -0.19(-1.12%) |
Jun 20, 2014 | 16.81 | 17.01 | 16.80 | 16.97 | 4,126,562 | +0.13(+0.77%) |
Jun 19, 2014 | 16.71 | 16.84 | 16.70 | 16.84 | 3,166,760 | +0.54(+3.31%) |
Jun 18, 2014 | 16.22 | 16.34 | 16.16 | 16.30 | 2,358,317 | +0.18(+1.12%) |
Jun 17, 2014 | 16.14 | 16.23 | 16.05 | 16.12 | 3,089,428 | -0.14(-0.86%) |
Jun 16, 2014 | 16.28 | 16.29 | 16.14 | 16.26 | 2,630,672 | +0.04(+0.25%) |
Jun 13, 2014 | 16.14 | 16.24 | 16.11 | 16.22 | 2,509,043 | +0.13(+0.81%) |
Jun 12, 2014 | 16.13 | 16.22 | 16.07 | 16.09 | 3,327,243 | +0.10(+0.63%) |
Jun 11, 2014 | 16.00 | 16.04 | 15.96 | 15.99 | 3,253,570 | -0.19(-1.17%) |
Jun 10, 2014 | 16.15 | 16.21 | 16.05 | 16.18 | 2,718,694 | +0.08(+0.50%) |
Jun 06, 2014 | 16.12 | 16.22 | 16.07 | 16.10 | 1,700,140 | -0.14(-0.86%) |
Jun 05, 2014 | 16.23 | 16.28 | 16.16 | 16.24 | 625,053 | +0.00(+0.00%) |
Jun 04, 2014 | 16.18 | 16.27 | 16.16 | 16.24 | 1,534,930 | +0.16(+1.00%) |
Jun 03, 2014 | 16.06 | 16.12 | 16.02 | 16.08 | 2,014,578 | -0.21(-1.29%) |
Jun 02, 2014 | 16.31 | 16.33 | 16.22 | 16.29 | 1,247,070 | +0.11(+0.68%) |
May 30, 2014 | 16.15 | 16.23 | 16.10 | 16.18 | 2,388,173 | -0.03(-0.19%) |
May 29, 2014 | 16.20 | 16.24 | 16.15 | 16.21 | 2,850,506 | -0.12(-0.73%) |
May 28, 2014 | 16.29 | 16.38 | 16.22 | 16.33 | 3,608,757 | -0.31(-1.86%) |
May 27, 2014 | 16.50 | 16.71 | 16.48 | 16.64 | 2,469,501 | +0.53(+3.29%) |
May 23, 2014 | 16.05 | 16.11 | 16.11 | 16.11 | 2,543,800 | -0.11(-0.68%) |
May 22, 2014 | 16.33 | 16.37 | 16.18 | 16.22 | 1,125,346 | +0.17(+1.06%) |
May 21, 2014 | 16.08 | 16.13 | 16.00 | 16.05 | 1,422,648 | +0.04(+0.25%) |
May 20, 2014 | 16.09 | 16.11 | 15.93 | 16.01 | 3,187,957 | -0.31(-1.90%) |
May 19, 2014 | 16.02 | 16.36 | 16.02 | 16.32 | 3,705,254 | -0.06(-0.37%) |
May 16, 2014 | 16.25 | 16.39 | 16.15 | 16.38 | 1,735,434 | -0.01(-0.06%) |
May 15, 2014 | 16.51 | 16.57 | 16.28 | 16.39 | 3,807,880 | -0.11(-0.67%) |
May 14, 2014 | 16.75 | 17.19 | 16.28 | 16.50 | 7,163,049 | -1.14(-6.46%) |
May 13, 2014 | 17.60 | 17.69 | 17.52 | 17.64 | 2,071,891 | +0.19(+1.09%) |
May 12, 2014 | 17.26 | 17.49 | 17.25 | 17.45 | 1,168,140 | +0.07(+0.40%) |
May 09, 2014 | 17.39 | 17.45 | 17.33 | 17.38 | 1,476,258 | -0.11(-0.63%) |
May 08, 2014 | 17.33 | 17.62 | 17.33 | 17.49 | 2,930,910 | -0.06(-0.34%) |
May 07, 2014 | 17.43 | 17.58 | 17.31 | 17.55 | 1,363,283 | +0.04(+0.23%) |
May 06, 2014 | 17.59 | 17.60 | 17.46 | 17.51 | 1,203,726 | -0.13(-0.74%) |
May 05, 2014 | 17.55 | 17.68 | 17.51 | 17.64 | 751,884 | +0.01(+0.06%) |
May 02, 2014 | 17.60 | 17.73 | 17.49 | 17.63 | 1,376,551 | +0.47(+2.74%) |