Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.27 | 16.34 | 16.12 | 16.26 | 1,131,328 | -0.03(-0.17%) |
Jul 30, 2014 | 16.31 | 16.37 | 16.23 | 16.28 | 1,741,129 | -0.01(-0.06%) |
Jul 29, 2014 | 16.38 | 16.47 | 16.25 | 16.29 | 780,175 | -0.06(-0.40%) |
Jul 28, 2014 | 16.63 | 16.64 | 16.36 | 16.36 | 965,327 | -0.25(-1.50%) |
Jul 25, 2014 | 16.75 | 16.80 | 16.59 | 16.61 | 677,176 | -0.24(-1.43%) |
Jul 24, 2014 | 16.86 | 17.01 | 16.78 | 16.85 | 885,925 | +0.00(+0.00%) |
Jul 23, 2014 | 16.56 | 16.90 | 16.56 | 16.85 | 581,249 | -0.03(-0.16%) |
Jul 22, 2014 | 16.76 | 16.90 | 16.74 | 16.88 | 909,817 | +0.20(+1.22%) |
Jul 21, 2014 | 16.61 | 16.77 | 16.49 | 16.67 | 1,026,183 | +0.01(+0.06%) |
Jul 18, 2014 | 16.60 | 16.78 | 16.54 | 16.66 | 881,409 | +0.06(+0.33%) |
Jul 17, 2014 | 16.70 | 16.83 | 16.58 | 16.61 | 984,054 | -0.11(-0.66%) |
Jul 16, 2014 | 16.73 | 16.76 | 16.55 | 16.72 | 502,236 | +0.05(+0.28%) |
Jul 15, 2014 | 16.75 | 16.79 | 16.57 | 16.67 | 769,599 | -0.06(-0.39%) |
Jul 14, 2014 | 16.64 | 16.80 | 16.62 | 16.74 | 488,048 | +0.11(+0.67%) |
Jul 11, 2014 | 16.63 | 16.66 | 16.56 | 16.63 | 476,473 | +0.00(+0.00%) |
Jul 10, 2014 | 16.52 | 16.67 | 16.44 | 16.63 | 810,609 | -0.05(-0.28%) |
Jul 09, 2014 | 16.69 | 16.77 | 16.58 | 16.67 | 729,491 | +0.00(+0.00%) |
Jul 08, 2014 | 16.58 | 16.75 | 16.51 | 16.67 | 1,027,581 | +0.09(+0.56%) |
Jul 07, 2014 | 16.59 | 16.65 | 16.50 | 16.58 | 1,029,354 | -0.09(-0.55%) |
Jul 03, 2014 | 16.61 | 16.67 | 16.67 | 16.67 | 1,489,631 | +0.12(+0.73%) |
Jul 02, 2014 | 16.55 | 16.71 | 16.46 | 16.55 | 1,095,831 | +0.06(+0.39%) |
Jul 01, 2014 | 16.27 | 16.55 | 16.27 | 16.49 | 762,789 | +0.30(+1.83%) |
Jun 30, 2014 | 16.07 | 16.25 | 16.02 | 16.19 | 870,661 | +0.13(+0.80%) |
Jun 27, 2014 | 15.89 | 16.15 | 15.81 | 16.06 | 2,549,385 | +0.15(+0.93%) |
Jun 26, 2014 | 15.90 | 15.94 | 15.86 | 15.91 | 368,186 | +0.00(+0.00%) |
Jun 25, 2014 | 15.87 | 15.95 | 15.86 | 15.91 | 573,951 | -0.01(-0.06%) |
Jun 24, 2014 | 15.94 | 16.04 | 15.89 | 15.92 | 543,603 | -0.06(-0.40%) |
Jun 23, 2014 | 16.02 | 16.07 | 15.92 | 15.99 | 654,780 | +0.01(+0.06%) |
Jun 20, 2014 | 15.80 | 15.98 | 15.77 | 15.98 | 2,454,567 | +0.18(+1.11%) |
Jun 19, 2014 | 16.03 | 16.07 | 15.72 | 15.80 | 698,537 | -0.18(-1.16%) |
Jun 18, 2014 | 15.86 | 16.04 | 15.86 | 15.99 | 591,416 | +0.04(+0.23%) |
Jun 17, 2014 | 15.93 | 16.02 | 15.84 | 15.95 | 532,464 | +0.05(+0.29%) |
Jun 16, 2014 | 15.74 | 15.93 | 15.74 | 15.91 | 654,408 | +0.18(+1.12%) |
Jun 13, 2014 | 15.79 | 15.86 | 15.60 | 15.73 | 644,644 | -0.04(-0.23%) |
Jun 12, 2014 | 15.79 | 15.89 | 15.70 | 15.77 | 631,393 | -0.07(-0.47%) |
Jun 11, 2014 | 15.63 | 15.91 | 15.60 | 15.84 | 606,753 | +0.17(+1.06%) |
Jun 10, 2014 | 15.76 | 15.85 | 15.63 | 15.67 | 859,590 | -0.01(-0.06%) |
Jun 06, 2014 | 15.77 | 15.77 | 15.60 | 15.68 | 630,682 | +0.01(+0.06%) |
Jun 05, 2014 | 15.61 | 15.74 | 15.59 | 15.67 | 488,117 | +0.05(+0.30%) |
Jun 04, 2014 | 15.58 | 15.77 | 15.55 | 15.63 | 576,312 | -0.02(-0.12%) |
Jun 03, 2014 | 15.49 | 15.78 | 15.41 | 15.65 | 810,219 | +0.08(+0.53%) |
Jun 02, 2014 | 15.55 | 15.64 | 15.45 | 15.56 | 1,178,687 | +0.00(+0.00%) |
May 30, 2014 | 15.49 | 15.69 | 15.40 | 15.56 | 1,353,032 | +0.00(+0.00%) |
May 29, 2014 | 15.60 | 15.65 | 15.46 | 15.56 | 610,888 | -0.04(-0.24%) |
May 28, 2014 | 15.79 | 15.85 | 15.48 | 15.60 | 762,995 | -0.22(-1.40%) |
May 27, 2014 | 15.95 | 15.95 | 15.76 | 15.82 | 813,800 | -0.06(-0.41%) |
May 23, 2014 | 15.82 | 15.89 | 15.89 | 15.89 | 880,310 | +0.03(+0.20%) |
May 22, 2014 | 15.83 | 15.94 | 15.83 | 15.85 | 192,085 | -0.00(-0.03%) |
May 21, 2014 | 15.91 | 15.95 | 15.79 | 15.86 | 579,702 | -0.04(-0.23%) |
May 20, 2014 | 15.93 | 15.96 | 15.82 | 15.90 | 380,778 | -0.08(-0.52%) |
May 19, 2014 | 15.96 | 16.07 | 15.85 | 15.98 | 417,177 | +0.03(+0.17%) |
May 16, 2014 | 15.88 | 16.03 | 15.85 | 15.95 | 609,369 | +0.09(+0.58%) |
May 15, 2014 | 15.90 | 15.98 | 15.73 | 15.86 | 1,029,264 | -0.06(-0.35%) |
May 14, 2014 | 15.74 | 15.93 | 15.72 | 15.91 | 994,858 | +0.17(+1.06%) |
May 13, 2014 | 15.68 | 15.78 | 15.57 | 15.75 | 847,645 | +0.10(+0.65%) |
May 12, 2014 | 15.38 | 15.68 | 15.37 | 15.65 | 577,012 | +0.36(+2.36%) |
May 09, 2014 | 15.16 | 15.33 | 15.01 | 15.29 | 492,234 | +0.10(+0.67%) |
May 08, 2014 | 15.15 | 15.41 | 15.13 | 15.18 | 414,128 | -0.03(-0.18%) |
May 07, 2014 | 14.87 | 15.22 | 14.78 | 15.21 | 719,438 | +0.40(+2.68%) |
May 06, 2014 | 15.70 | 16.16 | 14.53 | 14.82 | 2,088,553 | -0.84(-5.37%) |
May 05, 2014 | 15.80 | 15.80 | 15.59 | 15.66 | 692,056 | -0.21(-1.34%) |
May 02, 2014 | 15.65 | 15.96 | 15.58 | 15.87 | 734,233 | +0.27(+1.72%) |