Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.74 | 16.74 | 16.54 | 16.54 | 340,172 | -0.44(-2.60%) |
Jul 30, 2014 | 16.98 | 17.07 | 16.89 | 16.98 | 159,100 | +0.03(+0.16%) |
Jul 29, 2014 | 17.05 | 17.10 | 16.95 | 16.96 | 530,173 | -0.03(-0.20%) |
Jul 28, 2014 | 16.99 | 17.06 | 16.90 | 16.99 | 155,172 | -0.10(-0.57%) |
Jul 25, 2014 | 17.07 | 17.12 | 16.99 | 17.09 | 113,996 | +0.04(+0.24%) |
Jul 24, 2014 | 16.97 | 17.09 | 16.97 | 17.05 | 578,039 | +0.19(+1.11%) |
Jul 23, 2014 | 16.86 | 16.91 | 16.81 | 16.86 | 532,113 | +0.10(+0.58%) |
Jul 22, 2014 | 16.81 | 16.83 | 16.71 | 16.76 | 199,115 | +0.08(+0.46%) |
Jul 21, 2014 | 16.65 | 16.71 | 16.58 | 16.69 | 237,209 | -0.12(-0.70%) |
Jul 18, 2014 | 16.63 | 16.84 | 16.63 | 16.81 | 121,478 | +0.17(+1.04%) |
Jul 17, 2014 | 16.79 | 16.96 | 16.61 | 16.63 | 346,917 | -0.39(-2.31%) |
Jul 16, 2014 | 16.97 | 17.14 | 16.95 | 17.03 | 311,723 | +0.26(+1.56%) |
Jul 15, 2014 | 16.89 | 16.89 | 16.67 | 16.76 | 183,260 | -0.06(-0.37%) |
Jul 14, 2014 | 16.81 | 16.92 | 16.76 | 16.83 | 245,481 | +0.13(+0.79%) |
Jul 11, 2014 | 16.61 | 16.69 | 16.57 | 16.69 | 1,333,683 | +0.06(+0.37%) |
Jul 10, 2014 | 16.53 | 16.69 | 16.43 | 16.63 | 911,561 | -0.29(-1.71%) |
Jul 09, 2014 | 16.86 | 16.93 | 16.79 | 16.92 | 305,759 | +0.13(+0.78%) |
Jul 08, 2014 | 16.99 | 16.99 | 16.74 | 16.79 | 2,817,547 | -0.37(-2.13%) |
Jul 07, 2014 | 17.17 | 17.39 | 16.92 | 17.16 | 845,397 | -0.29(-1.66%) |
Jul 03, 2014 | 17.39 | 17.45 | 17.45 | 17.45 | 96,934 | +0.13(+0.76%) |
Jul 02, 2014 | 17.16 | 17.33 | 17.16 | 17.32 | 360,679 | +0.08(+0.44%) |
Jul 01, 2014 | 17.13 | 17.30 | 17.13 | 17.24 | 840,300 | +0.21(+1.26%) |
Jun 30, 2014 | 16.98 | 17.05 | 16.92 | 17.03 | 136,820 | -0.06(-0.32%) |
Jun 27, 2014 | 16.98 | 17.09 | 16.95 | 17.08 | 140,865 | +0.03(+0.20%) |
Jun 26, 2014 | 17.06 | 17.07 | 16.84 | 17.05 | 634,054 | -0.12(-0.68%) |
Jun 25, 2014 | 17.11 | 17.18 | 16.91 | 17.16 | 254,941 | +0.02(+0.09%) |
Jun 24, 2014 | 17.27 | 17.27 | 17.09 | 17.15 | 241,537 | -0.20(-1.17%) |
Jun 23, 2014 | 17.38 | 17.38 | 17.28 | 17.35 | 149,336 | -0.03(-0.16%) |
Jun 20, 2014 | 17.41 | 17.43 | 17.32 | 17.38 | 148,367 | -0.19(-1.08%) |
Jun 19, 2014 | 17.68 | 17.68 | 17.51 | 17.57 | 239,249 | +0.00(+0.00%) |
Jun 18, 2014 | 17.48 | 17.57 | 17.39 | 17.57 | 137,307 | +0.09(+0.54%) |
Jun 17, 2014 | 17.44 | 17.47 | 17.38 | 17.47 | 426,531 | +0.01(+0.08%) |
Jun 16, 2014 | 17.50 | 17.53 | 17.37 | 17.46 | 314,094 | -0.03(-0.19%) |
Jun 13, 2014 | 17.57 | 17.59 | 17.45 | 17.49 | 156,482 | -0.06(-0.35%) |
Jun 12, 2014 | 17.70 | 17.70 | 17.54 | 17.55 | 166,956 | -0.08(-0.46%) |
Jun 11, 2014 | 17.73 | 17.80 | 17.63 | 17.63 | 153,593 | -0.16(-0.87%) |
Jun 10, 2014 | 17.84 | 17.88 | 17.78 | 17.79 | 184,506 | -0.18(-0.98%) |
Jun 06, 2014 | 17.89 | 17.98 | 17.87 | 17.97 | 501,951 | +0.25(+1.41%) |
Jun 05, 2014 | 17.68 | 17.72 | 17.55 | 17.72 | 231,049 | +0.21(+1.19%) |
Jun 04, 2014 | 17.45 | 17.51 | 17.36 | 17.51 | 247,723 | +0.05(+0.31%) |
Jun 03, 2014 | 17.45 | 17.49 | 17.37 | 17.45 | 120,033 | -0.07(-0.42%) |
Jun 02, 2014 | 17.61 | 17.66 | 17.49 | 17.53 | 154,706 | +0.01(+0.08%) |
May 30, 2014 | 17.50 | 17.54 | 17.45 | 17.51 | 43,955 | +0.02(+0.12%) |
May 29, 2014 | 17.52 | 17.53 | 17.43 | 17.49 | 120,585 | +0.01(+0.07%) |
May 28, 2014 | 17.51 | 17.53 | 17.45 | 17.48 | 65,400 | +0.01(+0.08%) |
May 27, 2014 | 17.49 | 17.53 | 17.38 | 17.47 | 144,307 | +0.26(+1.49%) |
May 23, 2014 | 17.14 | 17.21 | 17.21 | 17.21 | 231,682 | +0.05(+0.28%) |
May 22, 2014 | 17.18 | 17.18 | 17.10 | 17.16 | 90,502 | -0.01(-0.08%) |
May 21, 2014 | 17.07 | 17.22 | 17.07 | 17.18 | 157,558 | +0.16(+0.91%) |
May 20, 2014 | 17.01 | 17.14 | 16.97 | 17.02 | 184,351 | +0.01(+0.08%) |
May 19, 2014 | 16.95 | 17.06 | 16.95 | 17.01 | 315,697 | -0.10(-0.59%) |
May 16, 2014 | 16.99 | 17.12 | 16.99 | 17.11 | 149,664 | +0.03(+0.20%) |
May 15, 2014 | 17.17 | 17.17 | 16.98 | 17.07 | 410,805 | -0.24(-1.36%) |
May 14, 2014 | 17.37 | 17.39 | 17.30 | 17.31 | 75,484 | -0.02(-0.12%) |
May 13, 2014 | 17.43 | 17.45 | 17.32 | 17.33 | 379,981 | -0.07(-0.43%) |
May 12, 2014 | 17.32 | 17.43 | 17.32 | 17.41 | 61,814 | +0.08(+0.47%) |
May 09, 2014 | 17.28 | 17.39 | 17.22 | 17.32 | 94,023 | -0.16(-0.89%) |
May 08, 2014 | 17.46 | 17.58 | 17.39 | 17.48 | 192,487 | +0.11(+0.62%) |
May 07, 2014 | 17.37 | 17.39 | 17.25 | 17.37 | 117,950 | +0.04(+0.23%) |
May 06, 2014 | 17.35 | 17.41 | 17.33 | 17.33 | 57,025 | -0.07(-0.43%) |
May 05, 2014 | 17.30 | 17.44 | 17.23 | 17.41 | 113,697 | -0.08(-0.46%) |
May 02, 2014 | 17.44 | 17.54 | 17.39 | 17.49 | 91,599 | -0.06(-0.35%) |