Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.16 | 18.17 | 17.90 | 18.12 | 520,076 | -0.21(-1.16%) |
Jul 30, 2014 | 18.57 | 18.58 | 18.27 | 18.33 | 483,369 | -0.17(-0.92%) |
Jul 29, 2014 | 18.46 | 18.59 | 18.29 | 18.50 | 486,998 | +0.12(+0.65%) |
Jul 28, 2014 | 18.37 | 18.43 | 18.18 | 18.38 | 565,101 | +0.16(+0.85%) |
Jul 25, 2014 | 18.24 | 18.41 | 18.19 | 18.23 | 317,938 | -0.12(-0.66%) |
Jul 24, 2014 | 18.40 | 18.51 | 18.24 | 18.35 | 763,819 | -0.06(-0.35%) |
Jul 23, 2014 | 18.44 | 18.45 | 18.32 | 18.41 | 378,533 | +0.02(+0.12%) |
Jul 22, 2014 | 18.38 | 18.52 | 18.33 | 18.39 | 300,032 | +0.05(+0.27%) |
Jul 21, 2014 | 18.26 | 18.34 | 18.10 | 18.34 | 340,013 | -0.01(-0.08%) |
Jul 18, 2014 | 18.09 | 18.41 | 18.09 | 18.36 | 417,164 | +0.21(+1.13%) |
Jul 17, 2014 | 18.13 | 18.24 | 18.12 | 18.15 | 370,908 | -0.06(-0.35%) |
Jul 16, 2014 | 18.13 | 18.22 | 18.02 | 18.21 | 755,364 | +0.13(+0.74%) |
Jul 15, 2014 | 17.99 | 18.14 | 17.91 | 18.08 | 358,414 | -0.01(-0.04%) |
Jul 14, 2014 | 18.02 | 18.11 | 17.94 | 18.09 | 250,532 | +0.06(+0.31%) |
Jul 11, 2014 | 18.22 | 18.24 | 17.98 | 18.03 | 296,461 | -0.17(-0.93%) |
Jul 10, 2014 | 17.93 | 18.33 | 17.88 | 18.20 | 854,564 | +0.17(+0.94%) |
Jul 09, 2014 | 18.05 | 18.11 | 17.90 | 18.03 | 125,521 | +0.03(+0.16%) |
Jul 08, 2014 | 17.87 | 18.07 | 17.79 | 18.00 | 242,119 | +0.15(+0.83%) |
Jul 07, 2014 | 17.85 | 17.93 | 17.78 | 17.85 | 316,954 | -0.01(-0.08%) |
Jul 03, 2014 | 17.94 | 17.87 | 17.87 | 17.87 | 201,157 | -0.04(-0.24%) |
Jul 02, 2014 | 17.91 | 17.99 | 17.77 | 17.91 | 231,208 | -0.04(-0.20%) |
Jul 01, 2014 | 17.99 | 18.12 | 17.85 | 17.95 | 318,107 | +0.01(+0.04%) |
Jun 30, 2014 | 18.14 | 18.23 | 17.72 | 17.94 | 533,969 | -0.04(-0.24%) |
Jun 27, 2014 | 17.85 | 18.07 | 17.85 | 17.98 | 862,935 | +0.04(+0.20%) |
Jun 26, 2014 | 18.04 | 18.04 | 17.82 | 17.95 | 296,724 | -0.08(-0.43%) |
Jun 25, 2014 | 18.07 | 18.20 | 17.99 | 18.02 | 311,580 | -0.01(-0.04%) |
Jun 24, 2014 | 18.13 | 18.35 | 18.02 | 18.03 | 320,752 | -0.16(-0.89%) |
Jun 23, 2014 | 18.38 | 18.38 | 18.18 | 18.19 | 694,634 | -0.15(-0.81%) |
Jun 20, 2014 | 18.07 | 18.38 | 17.90 | 18.34 | 918,927 | +0.33(+1.81%) |
Jun 19, 2014 | 18.01 | 18.09 | 17.87 | 18.02 | 1,502,069 | +0.30(+1.72%) |
Jun 18, 2014 | 17.63 | 17.76 | 17.55 | 17.71 | 469,007 | +0.01(+0.08%) |
Jun 17, 2014 | 17.55 | 17.74 | 17.49 | 17.70 | 351,929 | +0.18(+1.05%) |
Jun 16, 2014 | 17.66 | 17.69 | 17.46 | 17.51 | 374,517 | -0.23(-1.28%) |
Jun 13, 2014 | 17.58 | 17.78 | 17.40 | 17.74 | 410,139 | +0.20(+1.13%) |
Jun 12, 2014 | 17.66 | 17.66 | 17.35 | 17.54 | 254,927 | -0.05(-0.28%) |
Jun 11, 2014 | 17.46 | 17.65 | 17.28 | 17.59 | 657,366 | +0.13(+0.73%) |
Jun 10, 2014 | 17.57 | 17.61 | 17.43 | 17.46 | 258,443 | -0.23(-1.32%) |
Jun 06, 2014 | 17.82 | 17.87 | 17.68 | 17.70 | 374,613 | -0.05(-0.28%) |
Jun 05, 2014 | 17.04 | 17.88 | 17.03 | 17.75 | 733,651 | +0.69(+4.02%) |
Jun 04, 2014 | 16.86 | 17.07 | 16.81 | 17.06 | 471,449 | +0.18(+1.05%) |
Jun 03, 2014 | 16.92 | 16.97 | 16.86 | 16.88 | 150,026 | -0.07(-0.42%) |
Jun 02, 2014 | 16.86 | 17.03 | 16.71 | 16.95 | 255,217 | +0.18(+1.05%) |
May 30, 2014 | 16.82 | 16.88 | 16.73 | 16.78 | 429,322 | -0.04(-0.21%) |
May 29, 2014 | 16.62 | 16.84 | 16.62 | 16.81 | 798,241 | +0.20(+1.19%) |
May 28, 2014 | 16.75 | 16.75 | 16.55 | 16.61 | 191,208 | -0.19(-1.14%) |
May 27, 2014 | 16.71 | 16.83 | 16.57 | 16.81 | 433,360 | +0.19(+1.15%) |
May 23, 2014 | 16.48 | 16.61 | 16.61 | 16.61 | 234,919 | +0.08(+0.49%) |
May 22, 2014 | 16.39 | 16.56 | 16.33 | 16.53 | 75,369 | +0.12(+0.76%) |
May 21, 2014 | 16.59 | 16.61 | 16.34 | 16.41 | 246,081 | -0.13(-0.77%) |
May 20, 2014 | 16.50 | 16.56 | 16.41 | 16.54 | 334,130 | -0.04(-0.21%) |
May 19, 2014 | 16.47 | 16.58 | 16.35 | 16.57 | 299,718 | +0.08(+0.51%) |
May 16, 2014 | 16.28 | 16.49 | 16.26 | 16.49 | 192,441 | +0.16(+1.00%) |
May 15, 2014 | 16.46 | 16.66 | 16.25 | 16.32 | 320,152 | -0.22(-1.33%) |
May 14, 2014 | 16.57 | 16.71 | 16.45 | 16.54 | 247,605 | -0.08(-0.47%) |
May 13, 2014 | 16.81 | 16.93 | 16.60 | 16.62 | 266,431 | -0.21(-1.22%) |
May 12, 2014 | 16.74 | 16.92 | 16.67 | 16.83 | 244,164 | +0.13(+0.81%) |
May 09, 2014 | 16.08 | 16.71 | 16.08 | 16.69 | 696,267 | -0.06(-0.34%) |
May 08, 2014 | 16.82 | 16.87 | 16.65 | 16.75 | 994,541 | -0.05(-0.29%) |
May 07, 2014 | 16.71 | 16.80 | 16.60 | 16.80 | 296,815 | +0.13(+0.81%) |
May 06, 2014 | 16.67 | 16.78 | 16.61 | 16.66 | 317,766 | -0.08(-0.51%) |
May 05, 2014 | 16.79 | 16.90 | 16.64 | 16.75 | 171,396 | -0.18(-1.05%) |
May 02, 2014 | 16.82 | 17.11 | 16.75 | 16.93 | 998,428 | +0.10(+0.59%) |