Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.77 | 16.78 | 16.48 | 16.61 | 1,675,086 | -0.18(-1.05%) |
Jul 30, 2014 | 17.03 | 17.07 | 16.76 | 16.78 | 1,280,397 | -0.22(-1.28%) |
Jul 29, 2014 | 17.15 | 17.16 | 17.01 | 17.00 | 791,059 | -0.12(-0.70%) |
Jul 28, 2014 | 17.04 | 17.12 | 16.87 | 17.12 | 1,758,022 | +0.11(+0.62%) |
Jul 25, 2014 | 17.32 | 17.32 | 17.01 | 17.01 | 1,356,785 | -0.32(-1.83%) |
Jul 24, 2014 | 17.16 | 17.34 | 17.11 | 17.33 | 1,003,458 | +0.20(+1.15%) |
Jul 23, 2014 | 17.24 | 17.27 | 17.08 | 17.13 | 1,071,018 | -0.14(-0.81%) |
Jul 22, 2014 | 17.22 | 17.36 | 17.21 | 17.27 | 942,066 | +0.10(+0.57%) |
Jul 21, 2014 | 17.08 | 17.19 | 17.01 | 17.17 | 766,235 | +0.07(+0.41%) |
Jul 18, 2014 | 17.05 | 17.10 | 16.98 | 17.10 | 1,026,256 | +0.11(+0.62%) |
Jul 17, 2014 | 17.27 | 17.29 | 16.99 | 17.00 | 1,193,434 | -0.31(-1.79%) |
Jul 16, 2014 | 17.33 | 17.33 | 17.10 | 17.31 | 1,411,766 | +0.01(+0.04%) |
Jul 15, 2014 | 17.10 | 17.31 | 17.10 | 17.30 | 951,262 | +0.21(+1.23%) |
Jul 14, 2014 | 17.39 | 17.40 | 17.08 | 17.09 | 1,375,435 | -0.22(-1.26%) |
Jul 11, 2014 | 17.48 | 17.60 | 17.29 | 17.31 | 627,872 | -0.14(-0.81%) |
Jul 10, 2014 | 17.35 | 17.57 | 17.35 | 17.45 | 900,267 | +0.07(+0.40%) |
Jul 09, 2014 | 17.50 | 17.53 | 17.32 | 17.38 | 687,490 | -0.12(-0.68%) |
Jul 08, 2014 | 17.44 | 17.56 | 17.36 | 17.50 | 924,096 | +0.15(+0.85%) |
Jul 07, 2014 | 17.32 | 17.41 | 17.25 | 17.35 | 684,692 | +0.05(+0.28%) |
Jul 03, 2014 | 17.48 | 17.30 | 17.30 | 17.30 | 1,317,485 | -0.14(-0.81%) |
Jul 02, 2014 | 17.72 | 17.72 | 17.38 | 17.44 | 1,251,356 | -0.23(-1.31%) |
Jul 01, 2014 | 17.83 | 17.84 | 17.63 | 17.67 | 1,257,770 | -0.13(-0.71%) |
Jun 30, 2014 | 17.86 | 17.91 | 17.72 | 17.80 | 1,970,180 | -0.06(-0.35%) |
Jun 27, 2014 | 17.52 | 17.87 | 17.49 | 17.86 | 1,487,417 | +0.32(+1.80%) |
Jun 26, 2014 | 17.78 | 17.82 | 17.52 | 17.55 | 1,546,385 | -0.39(-2.19%) |
Jun 25, 2014 | 17.81 | 17.94 | 17.71 | 17.94 | 864,604 | +0.14(+0.79%) |
Jun 24, 2014 | 17.80 | 18.00 | 17.76 | 17.80 | 948,623 | +0.02(+0.12%) |
Jun 23, 2014 | 17.95 | 18.03 | 17.76 | 17.78 | 1,874,788 | -0.14(-0.78%) |
Jun 20, 2014 | 17.73 | 18.00 | 17.61 | 17.92 | 1,689,589 | +0.23(+1.31%) |
Jun 19, 2014 | 17.46 | 17.69 | 17.43 | 17.69 | 1,129,861 | +0.24(+1.37%) |
Jun 18, 2014 | 17.18 | 17.46 | 17.10 | 17.45 | 1,594,923 | +0.28(+1.64%) |
Jun 17, 2014 | 17.37 | 17.55 | 17.13 | 17.17 | 1,536,045 | -0.21(-1.21%) |
Jun 16, 2014 | 17.15 | 17.46 | 17.10 | 17.38 | 1,091,858 | +0.22(+1.27%) |
Jun 13, 2014 | 17.10 | 17.22 | 16.94 | 17.16 | 777,322 | +0.08(+0.45%) |
Jun 12, 2014 | 17.00 | 17.11 | 16.87 | 17.08 | 822,009 | +0.09(+0.54%) |
Jun 11, 2014 | 17.17 | 17.29 | 16.98 | 16.99 | 803,792 | -0.24(-1.39%) |
Jun 10, 2014 | 17.18 | 17.27 | 17.08 | 17.23 | 1,025,624 | -0.03(-0.16%) |
Jun 06, 2014 | 17.32 | 17.32 | 17.13 | 17.26 | 821,230 | -0.01(-0.04%) |
Jun 05, 2014 | 16.82 | 17.27 | 16.78 | 17.27 | 2,079,856 | +0.49(+2.93%) |
Jun 04, 2014 | 16.67 | 16.79 | 16.61 | 16.77 | 1,033,162 | +0.12(+0.72%) |
Jun 03, 2014 | 16.75 | 16.79 | 16.63 | 16.65 | 1,155,458 | -0.11(-0.63%) |
Jun 02, 2014 | 16.89 | 16.95 | 16.72 | 16.76 | 1,054,732 | -0.15(-0.87%) |
May 30, 2014 | 16.89 | 16.97 | 16.84 | 16.91 | 873,203 | -0.01(-0.08%) |
May 29, 2014 | 17.00 | 17.02 | 16.84 | 16.92 | 616,495 | -0.08(-0.46%) |
May 28, 2014 | 16.87 | 17.05 | 16.73 | 17.00 | 1,406,725 | +0.18(+1.05%) |
May 27, 2014 | 16.83 | 16.85 | 16.73 | 16.82 | 793,275 | +0.13(+0.76%) |
May 23, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 680,791 | -0.01(-0.08%) |
May 22, 2014 | 16.74 | 16.77 | 16.68 | 16.71 | 449,401 | +0.08(+0.46%) |
May 21, 2014 | 16.65 | 16.77 | 16.59 | 16.63 | 693,274 | -0.01(-0.08%) |
May 20, 2014 | 16.65 | 16.70 | 16.49 | 16.65 | 1,044,042 | +0.00(+0.00%) |
May 19, 2014 | 16.90 | 16.92 | 16.64 | 16.65 | 1,534,905 | -0.22(-1.28%) |
May 16, 2014 | 16.89 | 16.93 | 16.70 | 16.86 | 1,029,704 | +0.01(+0.08%) |
May 15, 2014 | 16.61 | 16.86 | 16.61 | 16.85 | 1,598,657 | +0.24(+1.42%) |
May 14, 2014 | 16.63 | 16.78 | 16.59 | 16.61 | 1,564,041 | +0.02(+0.13%) |
May 13, 2014 | 16.52 | 16.63 | 16.52 | 16.59 | 1,206,849 | +0.10(+0.63%) |
May 12, 2014 | 16.38 | 16.49 | 16.31 | 16.49 | 1,746,940 | +0.15(+0.89%) |
May 09, 2014 | 16.48 | 16.53 | 16.33 | 16.34 | 1,241,981 | -0.13(-0.80%) |
May 08, 2014 | 16.55 | 16.57 | 16.45 | 16.47 | 1,784,250 | -0.08(-0.46%) |
May 07, 2014 | 16.36 | 16.56 | 16.19 | 16.55 | 2,055,341 | +0.44(+2.71%) |
May 06, 2014 | 16.22 | 16.31 | 16.10 | 16.11 | 2,443,140 | -0.08(-0.51%) |
May 05, 2014 | 16.17 | 16.38 | 16.11 | 16.20 | 1,562,102 | +0.04(+0.26%) |
May 02, 2014 | 16.38 | 16.38 | 15.99 | 16.15 | 2,587,243 | -0.22(-1.31%) |