Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.27 | 16.34 | 16.12 | 16.26 | 1,131,127 | -0.03(-0.17%) |
Jul 30, 2014 | 16.31 | 16.37 | 16.23 | 16.29 | 1,740,821 | -0.01(-0.06%) |
Jul 29, 2014 | 16.38 | 16.47 | 16.25 | 16.30 | 780,036 | -0.06(-0.40%) |
Jul 28, 2014 | 16.63 | 16.64 | 16.36 | 16.36 | 965,156 | -0.25(-1.50%) |
Jul 25, 2014 | 16.75 | 16.81 | 16.59 | 16.61 | 677,056 | -0.24(-1.43%) |
Jul 24, 2014 | 16.86 | 17.02 | 16.78 | 16.85 | 885,768 | +0.00(+0.00%) |
Jul 23, 2014 | 16.56 | 16.90 | 16.56 | 16.85 | 581,146 | -0.03(-0.16%) |
Jul 22, 2014 | 16.77 | 16.91 | 16.74 | 16.88 | 909,655 | +0.20(+1.22%) |
Jul 21, 2014 | 16.61 | 16.77 | 16.49 | 16.67 | 1,026,001 | +0.01(+0.06%) |
Jul 18, 2014 | 16.60 | 16.79 | 16.55 | 16.67 | 881,253 | +0.06(+0.33%) |
Jul 17, 2014 | 16.70 | 16.84 | 16.59 | 16.61 | 983,879 | -0.11(-0.66%) |
Jul 16, 2014 | 16.73 | 16.77 | 16.55 | 16.72 | 502,146 | +0.05(+0.28%) |
Jul 15, 2014 | 16.75 | 16.80 | 16.57 | 16.67 | 769,463 | -0.06(-0.39%) |
Jul 14, 2014 | 16.65 | 16.80 | 16.62 | 16.74 | 487,962 | +0.11(+0.67%) |
Jul 11, 2014 | 16.63 | 16.67 | 16.56 | 16.63 | 476,388 | +0.00(+0.00%) |
Jul 10, 2014 | 16.53 | 16.67 | 16.44 | 16.63 | 810,466 | -0.05(-0.28%) |
Jul 09, 2014 | 16.69 | 16.78 | 16.58 | 16.67 | 729,362 | +0.00(+0.00%) |
Jul 08, 2014 | 16.58 | 16.76 | 16.51 | 16.67 | 1,027,399 | +0.09(+0.56%) |
Jul 07, 2014 | 16.59 | 16.66 | 16.50 | 16.58 | 1,029,172 | -0.09(-0.55%) |
Jul 03, 2014 | 16.61 | 16.67 | 16.67 | 16.67 | 1,489,367 | +0.12(+0.73%) |
Jul 02, 2014 | 16.55 | 16.71 | 16.46 | 16.55 | 1,095,636 | +0.06(+0.39%) |
Jul 01, 2014 | 16.27 | 16.55 | 16.27 | 16.49 | 762,654 | +0.30(+1.83%) |
Jun 30, 2014 | 16.07 | 16.25 | 16.02 | 16.19 | 870,507 | +0.13(+0.81%) |
Jun 27, 2014 | 15.89 | 16.15 | 15.82 | 16.07 | 2,548,933 | +0.15(+0.93%) |
Jun 26, 2014 | 15.90 | 15.95 | 15.86 | 15.92 | 368,121 | +0.00(+0.00%) |
Jun 25, 2014 | 15.87 | 15.95 | 15.86 | 15.92 | 573,849 | -0.01(-0.06%) |
Jun 24, 2014 | 15.95 | 16.05 | 15.89 | 15.93 | 543,507 | -0.06(-0.40%) |
Jun 23, 2014 | 16.02 | 16.07 | 15.93 | 15.99 | 654,664 | +0.01(+0.06%) |
Jun 20, 2014 | 15.81 | 15.98 | 15.77 | 15.98 | 2,454,132 | +0.18(+1.11%) |
Jun 19, 2014 | 16.03 | 16.07 | 15.72 | 15.81 | 698,413 | -0.18(-1.16%) |
Jun 18, 2014 | 15.86 | 16.05 | 15.86 | 15.99 | 591,312 | +0.04(+0.23%) |
Jun 17, 2014 | 15.94 | 16.02 | 15.84 | 15.95 | 532,370 | +0.05(+0.29%) |
Jun 16, 2014 | 15.74 | 15.94 | 15.74 | 15.91 | 654,292 | +0.18(+1.12%) |
Jun 13, 2014 | 15.80 | 15.86 | 15.60 | 15.73 | 644,530 | -0.04(-0.23%) |
Jun 12, 2014 | 15.79 | 15.89 | 15.70 | 15.77 | 631,281 | -0.07(-0.47%) |
Jun 11, 2014 | 15.63 | 15.92 | 15.60 | 15.84 | 606,646 | +0.17(+1.06%) |
Jun 10, 2014 | 15.76 | 15.85 | 15.63 | 15.68 | 859,438 | -0.01(-0.06%) |
Jun 06, 2014 | 15.77 | 15.77 | 15.60 | 15.69 | 630,570 | +0.01(+0.06%) |
Jun 05, 2014 | 15.61 | 15.74 | 15.59 | 15.68 | 488,030 | +0.05(+0.29%) |
Jun 04, 2014 | 15.58 | 15.77 | 15.56 | 15.63 | 576,210 | -0.02(-0.12%) |
Jun 03, 2014 | 15.49 | 15.78 | 15.41 | 15.65 | 810,075 | +0.08(+0.53%) |
Jun 02, 2014 | 15.56 | 15.64 | 15.45 | 15.57 | 1,178,478 | +0.00(+0.00%) |
May 30, 2014 | 15.49 | 15.70 | 15.40 | 15.57 | 1,352,792 | +0.00(+0.00%) |
May 29, 2014 | 15.60 | 15.65 | 15.46 | 15.57 | 610,780 | -0.04(-0.24%) |
May 28, 2014 | 15.79 | 15.85 | 15.48 | 15.60 | 762,860 | -0.22(-1.40%) |
May 27, 2014 | 15.95 | 15.95 | 15.76 | 15.82 | 813,656 | -0.06(-0.41%) |
May 23, 2014 | 15.82 | 15.89 | 15.89 | 15.89 | 880,154 | +0.03(+0.20%) |
May 22, 2014 | 15.83 | 15.95 | 15.83 | 15.86 | 192,051 | -0.00(-0.03%) |
May 21, 2014 | 15.92 | 15.95 | 15.80 | 15.86 | 579,599 | -0.04(-0.23%) |
May 20, 2014 | 15.94 | 15.96 | 15.82 | 15.90 | 380,711 | -0.08(-0.52%) |
May 19, 2014 | 15.96 | 16.07 | 15.85 | 15.98 | 417,104 | +0.03(+0.17%) |
May 16, 2014 | 15.88 | 16.03 | 15.85 | 15.95 | 609,261 | +0.09(+0.58%) |
May 15, 2014 | 15.90 | 15.98 | 15.73 | 15.86 | 1,029,082 | -0.06(-0.35%) |
May 14, 2014 | 15.74 | 15.94 | 15.72 | 15.92 | 994,681 | +0.17(+1.06%) |
May 13, 2014 | 15.69 | 15.78 | 15.58 | 15.75 | 847,495 | +0.10(+0.65%) |
May 12, 2014 | 15.38 | 15.69 | 15.37 | 15.65 | 576,909 | +0.36(+2.36%) |
May 09, 2014 | 15.16 | 15.34 | 15.01 | 15.29 | 492,147 | +0.10(+0.67%) |
May 08, 2014 | 15.15 | 15.41 | 15.14 | 15.19 | 414,054 | -0.03(-0.18%) |
May 07, 2014 | 14.87 | 15.22 | 14.78 | 15.22 | 719,310 | +0.40(+2.68%) |
May 06, 2014 | 15.70 | 16.17 | 14.54 | 14.82 | 2,088,182 | -0.84(-5.37%) |
May 05, 2014 | 15.81 | 15.81 | 15.59 | 15.66 | 691,933 | -0.21(-1.34%) |
May 02, 2014 | 15.65 | 15.96 | 15.58 | 15.87 | 734,103 | +0.27(+1.72%) |