Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.59 | 17.59 | 17.18 | 17.35 | 12,869 | -0.39(-2.20%) |
Jul 30, 2014 | 17.45 | 17.80 | 17.29 | 17.74 | 14,606 | +0.39(+2.24%) |
Jul 29, 2014 | 17.53 | 17.56 | 17.29 | 17.35 | 13,726 | -0.07(-0.41%) |
Jul 28, 2014 | 17.66 | 17.69 | 17.39 | 17.42 | 8,733 | -0.05(-0.28%) |
Jul 25, 2014 | 17.49 | 17.66 | 17.41 | 17.47 | 11,674 | -0.11(-0.60%) |
Jul 24, 2014 | 17.35 | 17.70 | 17.35 | 17.58 | 33,472 | +0.23(+1.31%) |
Jul 23, 2014 | 17.15 | 17.41 | 17.14 | 17.35 | 28,657 | +0.27(+1.58%) |
Jul 22, 2014 | 17.11 | 17.22 | 17.06 | 17.08 | 12,140 | -0.03(-0.17%) |
Jul 21, 2014 | 17.15 | 17.32 | 17.03 | 17.11 | 14,563 | -0.12(-0.70%) |
Jul 18, 2014 | 17.03 | 17.27 | 17.00 | 17.23 | 17,356 | +0.13(+0.74%) |
Jul 17, 2014 | 17.17 | 17.24 | 17.02 | 17.10 | 49,436 | -0.10(-0.58%) |
Jul 16, 2014 | 17.35 | 17.35 | 17.17 | 17.20 | 16,519 | -0.13(-0.74%) |
Jul 15, 2014 | 17.21 | 17.46 | 17.17 | 17.33 | 24,404 | +0.04(+0.20%) |
Jul 14, 2014 | 17.75 | 17.75 | 17.18 | 17.29 | 25,170 | -0.36(-2.05%) |
Jul 11, 2014 | 17.85 | 17.85 | 17.46 | 17.66 | 8,058 | -0.12(-0.68%) |
Jul 10, 2014 | 17.69 | 17.89 | 17.58 | 17.78 | 10,824 | -0.14(-0.79%) |
Jul 09, 2014 | 17.89 | 18.06 | 17.83 | 17.92 | 10,689 | -0.06(-0.35%) |
Jul 08, 2014 | 18.38 | 18.38 | 17.96 | 17.98 | 20,571 | -0.34(-1.86%) |
Jul 07, 2014 | 18.70 | 18.70 | 18.32 | 18.32 | 13,448 | -0.38(-2.04%) |
Jul 03, 2014 | 18.54 | 18.70 | 18.70 | 18.70 | 7,060 | +0.22(+1.19%) |
Jul 02, 2014 | 18.42 | 18.61 | 18.41 | 18.48 | 23,780 | -0.06(-0.31%) |
Jul 01, 2014 | 18.16 | 18.58 | 18.16 | 18.54 | 34,205 | +0.43(+2.39%) |
Jun 30, 2014 | 18.07 | 18.19 | 17.64 | 18.11 | 12,839 | -0.12(-0.66%) |
Jun 27, 2014 | 17.70 | 18.23 | 17.66 | 18.23 | 147,324 | +0.41(+2.31%) |
Jun 26, 2014 | 17.68 | 18.00 | 17.68 | 17.82 | 24,158 | +0.09(+0.48%) |
Jun 25, 2014 | 17.50 | 17.82 | 17.40 | 17.73 | 10,149 | +0.13(+0.76%) |
Jun 24, 2014 | 17.89 | 17.89 | 17.59 | 17.60 | 20,543 | -0.18(-1.00%) |
Jun 23, 2014 | 18.04 | 18.06 | 17.71 | 17.78 | 22,256 | -0.28(-1.57%) |
Jun 20, 2014 | 18.13 | 18.13 | 17.81 | 18.06 | 66,367 | +0.06(+0.31%) |
Jun 19, 2014 | 18.12 | 18.12 | 17.83 | 18.00 | 13,973 | -0.02(-0.12%) |
Jun 18, 2014 | 17.68 | 18.07 | 17.68 | 18.02 | 21,478 | +0.00(+0.00%) |
Jun 17, 2014 | 17.94 | 18.19 | 17.91 | 18.02 | 22,569 | +0.01(+0.04%) |
Jun 16, 2014 | 17.18 | 18.31 | 17.18 | 18.02 | 51,996 | +1.00(+5.87%) |
Jun 13, 2014 | 17.21 | 17.24 | 17.00 | 17.02 | 36,950 | -0.21(-1.19%) |
Jun 12, 2014 | 17.23 | 17.27 | 17.01 | 17.22 | 25,268 | -0.02(-0.12%) |
Jun 11, 2014 | 17.36 | 17.52 | 17.03 | 17.24 | 32,733 | -0.49(-2.76%) |
Jun 10, 2014 | 17.88 | 17.88 | 17.58 | 17.73 | 20,117 | +0.01(+0.08%) |
Jun 06, 2014 | 17.58 | 17.81 | 17.56 | 17.72 | 19,901 | +0.21(+1.21%) |
Jun 05, 2014 | 17.25 | 17.52 | 17.01 | 17.51 | 16,006 | +0.37(+2.15%) |
Jun 04, 2014 | 17.19 | 17.19 | 16.86 | 17.14 | 21,378 | +0.06(+0.33%) |
Jun 03, 2014 | 17.22 | 17.34 | 16.74 | 17.08 | 36,427 | -0.19(-1.11%) |
Jun 02, 2014 | 17.43 | 17.54 | 17.15 | 17.27 | 33,286 | -0.10(-0.57%) |
May 30, 2014 | 17.53 | 17.56 | 17.15 | 17.37 | 31,268 | -0.11(-0.60%) |
May 29, 2014 | 17.20 | 17.50 | 17.20 | 17.48 | 13,969 | +0.18(+1.02%) |
May 28, 2014 | 17.20 | 17.43 | 17.03 | 17.30 | 36,673 | -0.13(-0.77%) |
May 27, 2014 | 17.10 | 17.47 | 16.97 | 17.43 | 11,076 | +0.45(+2.65%) |
May 23, 2014 | 16.77 | 16.98 | 16.98 | 16.98 | 14,360 | +0.25(+1.47%) |
May 22, 2014 | 16.63 | 16.79 | 16.63 | 16.74 | 7,986 | +0.07(+0.42%) |
May 21, 2014 | 16.59 | 16.68 | 16.35 | 16.67 | 26,072 | +0.04(+0.25%) |
May 20, 2014 | 16.84 | 17.05 | 16.56 | 16.63 | 56,316 | -0.34(-1.99%) |
May 19, 2014 | 16.68 | 16.96 | 16.61 | 16.96 | 23,085 | +0.15(+0.92%) |
May 16, 2014 | 16.74 | 16.86 | 16.53 | 16.81 | 35,727 | +0.06(+0.38%) |
May 15, 2014 | 16.69 | 16.77 | 16.57 | 16.75 | 25,043 | +0.03(+0.17%) |
May 14, 2014 | 16.98 | 17.10 | 16.60 | 16.72 | 45,821 | -0.46(-2.66%) |
May 13, 2014 | 17.39 | 17.54 | 17.17 | 17.17 | 11,015 | -0.25(-1.45%) |
May 12, 2014 | 17.06 | 17.58 | 16.91 | 17.43 | 25,728 | +0.36(+2.10%) |
May 09, 2014 | 16.84 | 17.08 | 16.84 | 17.07 | 11,551 | +0.19(+1.13%) |
May 08, 2014 | 16.85 | 17.25 | 16.82 | 16.88 | 18,160 | +0.08(+0.50%) |
May 07, 2014 | 16.76 | 16.84 | 16.63 | 16.79 | 20,212 | +0.04(+0.25%) |
May 06, 2014 | 16.82 | 16.87 | 16.75 | 16.75 | 32,738 | -0.09(-0.54%) |
May 05, 2014 | 16.81 | 16.89 | 16.81 | 16.84 | 18,923 | -0.04(-0.25%) |
May 02, 2014 | 16.89 | 17.12 | 16.88 | 16.89 | 13,752 | -0.03(-0.17%) |