Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.77 | 16.79 | 16.49 | 16.61 | 1,674,298 | -0.18(-1.05%) |
Jul 30, 2014 | 17.03 | 17.08 | 16.77 | 16.79 | 1,279,795 | -0.22(-1.28%) |
Jul 29, 2014 | 17.16 | 17.17 | 17.01 | 17.01 | 790,687 | -0.12(-0.70%) |
Jul 28, 2014 | 17.05 | 17.13 | 16.88 | 17.13 | 1,757,195 | +0.11(+0.62%) |
Jul 25, 2014 | 17.32 | 17.32 | 17.01 | 17.02 | 1,356,147 | -0.32(-1.83%) |
Jul 24, 2014 | 17.17 | 17.34 | 17.12 | 17.34 | 1,002,986 | +0.20(+1.15%) |
Jul 23, 2014 | 17.25 | 17.28 | 17.09 | 17.14 | 1,070,514 | -0.14(-0.81%) |
Jul 22, 2014 | 17.23 | 17.37 | 17.22 | 17.28 | 941,623 | +0.10(+0.57%) |
Jul 21, 2014 | 17.08 | 17.20 | 17.02 | 17.18 | 765,875 | +0.07(+0.41%) |
Jul 18, 2014 | 17.06 | 17.11 | 16.99 | 17.11 | 1,025,773 | +0.11(+0.62%) |
Jul 17, 2014 | 17.27 | 17.30 | 17.00 | 17.01 | 1,192,872 | -0.31(-1.79%) |
Jul 16, 2014 | 17.34 | 17.34 | 17.11 | 17.32 | 1,411,102 | +0.01(+0.04%) |
Jul 15, 2014 | 17.11 | 17.32 | 17.11 | 17.31 | 950,815 | +0.21(+1.23%) |
Jul 14, 2014 | 17.40 | 17.41 | 17.09 | 17.10 | 1,374,788 | -0.22(-1.26%) |
Jul 11, 2014 | 17.49 | 17.60 | 17.30 | 17.32 | 627,577 | -0.14(-0.81%) |
Jul 10, 2014 | 17.36 | 17.58 | 17.36 | 17.46 | 899,843 | +0.07(+0.40%) |
Jul 09, 2014 | 17.51 | 17.53 | 17.32 | 17.39 | 687,167 | -0.12(-0.68%) |
Jul 08, 2014 | 17.45 | 17.57 | 17.37 | 17.51 | 923,661 | +0.15(+0.85%) |
Jul 07, 2014 | 17.32 | 17.41 | 17.26 | 17.36 | 684,370 | +0.05(+0.28%) |
Jul 03, 2014 | 17.49 | 17.31 | 17.31 | 17.31 | 1,316,866 | -0.14(-0.81%) |
Jul 02, 2014 | 17.73 | 17.73 | 17.39 | 17.45 | 1,250,768 | -0.23(-1.31%) |
Jul 01, 2014 | 17.84 | 17.85 | 17.64 | 17.68 | 1,257,179 | -0.13(-0.71%) |
Jun 30, 2014 | 17.86 | 17.92 | 17.72 | 17.81 | 1,969,253 | -0.06(-0.35%) |
Jun 27, 2014 | 17.53 | 17.88 | 17.50 | 17.87 | 1,486,718 | +0.32(+1.80%) |
Jun 26, 2014 | 17.79 | 17.83 | 17.53 | 17.56 | 1,545,658 | -0.39(-2.19%) |
Jun 25, 2014 | 17.82 | 17.95 | 17.72 | 17.95 | 864,198 | +0.14(+0.79%) |
Jun 24, 2014 | 17.81 | 18.01 | 17.77 | 17.81 | 948,177 | +0.02(+0.12%) |
Jun 23, 2014 | 17.96 | 18.04 | 17.77 | 17.79 | 1,873,906 | -0.14(-0.78%) |
Jun 20, 2014 | 17.74 | 18.01 | 17.62 | 17.93 | 1,688,794 | +0.23(+1.31%) |
Jun 19, 2014 | 17.47 | 17.70 | 17.44 | 17.70 | 1,129,330 | +0.24(+1.37%) |
Jun 18, 2014 | 17.19 | 17.46 | 17.11 | 17.46 | 1,594,173 | +0.28(+1.64%) |
Jun 17, 2014 | 17.38 | 17.56 | 17.14 | 17.18 | 1,535,323 | -0.21(-1.21%) |
Jun 16, 2014 | 17.15 | 17.47 | 17.11 | 17.39 | 1,091,345 | +0.22(+1.27%) |
Jun 13, 2014 | 17.11 | 17.23 | 16.95 | 17.17 | 776,956 | +0.08(+0.45%) |
Jun 12, 2014 | 17.01 | 17.12 | 16.88 | 17.09 | 821,622 | +0.09(+0.54%) |
Jun 11, 2014 | 17.18 | 17.30 | 16.99 | 17.00 | 803,414 | -0.24(-1.39%) |
Jun 10, 2014 | 17.19 | 17.28 | 17.09 | 17.24 | 1,025,142 | -0.03(-0.16%) |
Jun 06, 2014 | 17.32 | 17.33 | 17.13 | 17.27 | 820,844 | -0.01(-0.04%) |
Jun 05, 2014 | 16.83 | 17.28 | 16.79 | 17.27 | 2,078,878 | +0.49(+2.93%) |
Jun 04, 2014 | 16.68 | 16.80 | 16.62 | 16.78 | 1,032,676 | +0.12(+0.72%) |
Jun 03, 2014 | 16.76 | 16.80 | 16.64 | 16.66 | 1,154,915 | -0.11(-0.63%) |
Jun 02, 2014 | 16.90 | 16.96 | 16.73 | 16.77 | 1,054,236 | -0.15(-0.87%) |
May 30, 2014 | 16.90 | 16.98 | 16.85 | 16.92 | 872,792 | -0.01(-0.08%) |
May 29, 2014 | 17.01 | 17.03 | 16.85 | 16.93 | 616,205 | -0.08(-0.46%) |
May 28, 2014 | 16.88 | 17.06 | 16.74 | 17.01 | 1,406,063 | +0.18(+1.05%) |
May 27, 2014 | 16.84 | 16.86 | 16.74 | 16.83 | 792,902 | +0.13(+0.76%) |
May 23, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 680,470 | -0.01(-0.08%) |
May 22, 2014 | 16.75 | 16.77 | 16.68 | 16.72 | 449,190 | +0.08(+0.47%) |
May 21, 2014 | 16.66 | 16.77 | 16.60 | 16.64 | 692,948 | -0.01(-0.08%) |
May 20, 2014 | 16.66 | 16.70 | 16.49 | 16.66 | 1,043,551 | +0.00(+0.00%) |
May 19, 2014 | 16.91 | 16.93 | 16.65 | 16.66 | 1,534,183 | -0.22(-1.28%) |
May 16, 2014 | 16.90 | 16.94 | 16.70 | 16.87 | 1,029,220 | +0.01(+0.08%) |
May 15, 2014 | 16.62 | 16.86 | 16.61 | 16.86 | 1,597,905 | +0.24(+1.42%) |
May 14, 2014 | 16.64 | 16.79 | 16.60 | 16.62 | 1,563,305 | +0.02(+0.13%) |
May 13, 2014 | 16.52 | 16.64 | 16.52 | 16.60 | 1,206,282 | +0.10(+0.63%) |
May 12, 2014 | 16.38 | 16.50 | 16.32 | 16.50 | 1,746,119 | +0.15(+0.89%) |
May 09, 2014 | 16.49 | 16.54 | 16.33 | 16.35 | 1,241,397 | -0.13(-0.80%) |
May 08, 2014 | 16.56 | 16.58 | 16.45 | 16.48 | 1,783,411 | -0.08(-0.46%) |
May 07, 2014 | 16.36 | 16.57 | 16.20 | 16.56 | 2,054,375 | +0.44(+2.71%) |
May 06, 2014 | 16.22 | 16.32 | 16.11 | 16.12 | 2,441,991 | -0.08(-0.51%) |
May 05, 2014 | 16.18 | 16.38 | 16.11 | 16.20 | 1,561,368 | +0.04(+0.26%) |
May 02, 2014 | 16.38 | 16.38 | 16.00 | 16.16 | 2,586,026 | -0.22(-1.31%) |